Bilcare Ltd BI
NSE · India · Process Industries
INR 96.70-1.97 (-2.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 98.67 | -2.00% | INR 98.67 | INR 98.67 | INR 98.67 | 5.19K |
| 2026-09-29 | INR 100.68 | +2.00% | INR 100.68 | INR 100.68 | INR 96.74 | 13.45K |
| 2026-09-28 | INR 98.71 | -2.00% | INR 98.71 | INR 98.71 | INR 98.71 | 3.11K |
| 2026-09-25 | INR 100.72 | -1.99% | INR 100.72 | INR 100.72 | INR 100.72 |
| 6.53K |
| 2026-09-24 | INR 102.77 | -1.99% | INR 102.77 | INR 103.00 | INR 102.77 | 10.77K |
| 2026-09-23 | INR 104.86 | -2.00% | INR 104.86 | INR 107.01 | INR 104.86 | 5.73K |
| 2026-09-22 | INR 107.00 | -1.99% | INR 107.00 | INR 107.00 | INR 106.99 | 55.37K |
| 2026-09-21 | INR 109.17 | +1.44% | INR 112.00 | INR 113.00 | INR 108.00 | 80.72K |
| 2026-09-18 | INR 107.62 | +5.00% | INR 107.62 | INR 107.62 | INR 104.20 | 75.20K |
| 2026-09-17 | INR 102.50 | +5.00% | INR 99.00 | INR 102.50 | INR 97.50 | 28.32K |
| 2026-09-16 | INR 97.62 | +0.06% | INR 99.00 | INR 102.43 | INR 92.69 | 40.90K |
| 2026-09-15 | INR 97.56 | +4.99% | INR 93.00 | INR 97.56 | INR 91.25 | 29.67K |
| 2026-09-11 | INR 92.92 | +3.44% | INR 89.99 | INR 93.60 | INR 87.75 | 31.24K |
| 2026-09-10 | INR 89.83 | -2.00% | INR 89.06 | INR 92.00 | INR 89.00 | 26.35K |
| 2026-09-09 | INR 91.66 | -4.63% | INR 92.61 | INR 94.00 | INR 91.31 | 32.48K |
| 2026-09-08 | INR 96.11 | -4.50% | INR 104.90 | INR 104.90 | INR 95.61 | 191.76K |
| 2026-09-07 | INR 100.64 | +5.00% | INR 100.64 | INR 100.64 | INR 100.60 | 207.09K |
| 2026-09-04 | INR 95.85 | +5.00% | INR 93.57 | INR 95.85 | INR 91.52 | 89.59K |
| 2026-09-03 | INR 91.29 | +4.88% | INR 88.89 | INR 91.39 | INR 87.04 | 25.31K |
| 2026-09-02 | INR 87.04 | -0.25% | INR 87.00 | INR 91.50 | INR 85.00 | 46.58K |
| 2026-09-01 | INR 87.26 | -3.90% | INR 90.80 | INR 91.60 | INR 86.26 | 35.73K |
| 2026-08-31 | INR 90.80 | -1.12% | INR 90.00 | INR 92.69 | INR 89.01 | 27.98K |
| 2026-08-28 | INR 91.83 | +4.85% | INR 86.99 | INR 91.95 | INR 85.00 | 31.01K |
| 2026-08-27 | INR 87.58 | -4.88% | INR 91.60 | INR 91.60 | INR 87.47 | 34.22K |
| 2026-08-26 | INR 92.07 | -2.46% | INR 94.00 | INR 96.00 | INR 90.00 | 19.38K |
| 2026-08-25 | INR 94.39 | -1.05% | INR 97.64 | INR 97.64 | INR 90.63 | 59.40K |
| 2026-08-24 | INR 95.39 | +1.85% | INR 96.90 | INR 98.00 | INR 89.30 | 106.08K |
| 2026-08-21 | INR 93.66 | -2.68% | INR 99.50 | INR 99.50 | INR 92.15 | 39.39K |
| 2026-08-20 | INR 96.24 | +5.00% | INR 87.08 | INR 96.24 | INR 87.08 | 100.47K |
| 2026-08-19 | INR 91.66 | -9.59% | INR 103.04 | INR 111.51 | INR 91.25 | 1.01M |
| 2026-08-18 | INR 101.38 | — | INR 94.00 | INR 101.38 | INR 92.17 | 523.28K |