Price Data Selection & Download
BCL Enterprises Share Price All Time Records & Statistics (Jun 2017 - Jun 2026)
1719 daily OHLCV records on BSE from June 2017 to June 2026. Browse BCLENTERPR cash flow statement for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹5.38
April 25, 2022
BSE Exchange
Share Price All Time Low
₹0.30
March 23, 2018
BSE Exchange
Highest Volume Trading Day
19,628,727
April 25, 2022 • ₹4.88
BSE Exchange
Share Price History Data (Jun 2017 - Jun 2026)
BCLENTERPR daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-29 | ₹0.77 | ₹0.77 | ₹0.75 | ₹0.77 | 1,645,438 |
| 2026-06-24 | ₹0.71 | ₹0.74 | ₹0.71 | ₹0.74 | 184,162 |
| 2026-06-23 | ₹0.69 | ₹0.72 | ₹0.69 | ₹0.72 | 170,216 |
| 2026-06-22 | ₹0.65 | ₹0.70 | ₹0.65 | ₹0.70 | 358,564 |
| 2026-06-19 | ₹0.63 | ₹0.68 | ₹0.63 | ₹0.68 | 103,473 |
| 2026-06-18 | ₹0.64 | ₹0.66 | ₹0.64 | ₹0.66 | 209,357 |
| 2026-06-17 | ₹0.59 | ₹0.64 | ₹0.59 | ₹0.64 | 239,457 |
| 2026-06-16 | ₹0.58 | ₹0.62 | ₹0.57 | ₹0.62 | 358,337 |
| 2026-06-15 | ₹0.57 | ₹0.60 | ₹0.57 | ₹0.60 | 222,788 |
| 2026-06-12 | ₹0.56 | ₹0.59 | ₹0.56 | ₹0.59 | 41,290 |
| 2026-06-11 | ₹0.55 | ₹0.58 | ₹0.55 | ₹0.58 | 33,157 |
| 2026-06-10 | ₹0.55 | ₹0.57 | ₹0.55 | ₹0.57 | 103,244 |
| 2026-06-09 | ₹0.54 | ₹0.56 | ₹0.54 | ₹0.56 | 106,558 |
| 2026-06-08 | ₹0.54 | ₹0.55 | ₹0.54 | ₹0.55 | 413,056 |
| 2026-06-01 | ₹0.56 | ₹0.56 | ₹0.56 | ₹0.56 | 355,671 |
| 2026-05-25 | ₹0.58 | ₹0.58 | ₹0.58 | ₹0.58 | 315,128 |
| 2026-05-18 | ₹0.61 | ₹0.61 | ₹0.61 | ₹0.61 | 310,784 |
| 2026-05-11 | ₹0.64 | ₹0.65 | ₹0.64 | ₹0.64 | 406,200 |
| 2026-05-04 | ₹0.67 | ₹0.67 | ₹0.67 | ₹0.67 | 331,079 |
| 2026-04-27 | ₹0.70 | ₹0.70 | ₹0.70 | ₹0.70 | 47,718 |
| 2026-04-24 | ₹0.69 | ₹0.72 | ₹0.68 | ₹0.72 | 389,301 |
| 2026-04-23 | ₹0.63 | ₹0.69 | ₹0.63 | ₹0.69 | 330,970 |
| 2026-04-22 | ₹0.69 | ₹0.69 | ₹0.66 | ₹0.66 | 2,007 |
| 2026-04-21 | ₹0.65 | ₹0.69 | ₹0.65 | ₹0.69 | 205,480 |
| 2026-04-20 | ₹0.63 | ₹0.66 | ₹0.63 | ₹0.66 | 66,815 |
| 2026-04-17 | ₹0.63 | ₹0.66 | ₹0.63 | ₹0.66 | 360,897 |
| 2026-04-16 | ₹0.63 | ₹0.63 | ₹0.63 | ₹0.63 | 107,870 |
| 2026-04-15 | ₹0.55 | ₹0.60 | ₹0.55 | ₹0.60 | 183,410 |
| 2026-04-13 | ₹0.55 | ₹0.55 | ₹0.54 | ₹0.55 | 251,745 |
| 2026-04-10 | ₹0.50 | ₹0.50 | ₹0.50 | ₹0.50 | 162,055 |
| 2026-04-09 | ₹0.54 | ₹0.55 | ₹0.50 | ₹0.51 | 201,194 |
| 2026-04-08 | ₹0.55 | ₹0.55 | ₹0.50 | ₹0.52 | 414,361 |
| 2026-04-07 | ₹0.53 | ₹0.53 | ₹0.51 | ₹0.53 | 176,715 |
| 2026-04-06 | ₹0.53 | ₹0.53 | ₹0.51 | ₹0.51 | 224,647 |
| 2026-04-02 | ₹0.50 | ₹0.51 | ₹0.47 | ₹0.51 | 314,368 |
| 2026-04-01 | ₹0.49 | ₹0.49 | ₹0.45 | ₹0.49 | 157,534 |
| 2026-03-30 | ₹0.48 | ₹0.49 | ₹0.46 | ₹0.47 | 123,042 |
| 2026-03-27 | ₹0.51 | ₹0.51 | ₹0.47 | ₹0.48 | 231,019 |
| 2026-03-25 | ₹0.48 | ₹0.50 | ₹0.46 | ₹0.49 | 184,553 |
| 2026-03-24 | ₹0.46 | ₹0.48 | ₹0.46 | ₹0.48 | 119,223 |
| 2026-03-23 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.48 | 68,447 |
| 2026-03-20 | ₹0.48 | ₹0.50 | ₹0.48 | ₹0.50 | 29,031 |
| 2026-03-19 | ₹0.50 | ₹0.52 | ₹0.48 | ₹0.49 | 197,894 |
| 2026-03-18 | ₹0.48 | ₹0.52 | ₹0.48 | ₹0.50 | 155,677 |
| 2026-03-17 | ₹0.52 | ₹0.52 | ₹0.49 | ₹0.50 | 56,110 |
| 2026-03-16 | ₹0.52 | ₹0.54 | ₹0.50 | ₹0.51 | 51,400 |
| 2026-03-13 | ₹0.52 | ₹0.54 | ₹0.50 | ₹0.52 | 51,822 |
| 2026-03-12 | ₹0.50 | ₹0.54 | ₹0.50 | ₹0.52 | 65,291 |
| 2026-03-11 | ₹0.51 | ₹0.52 | ₹0.49 | ₹0.52 | 135,716 |
| 2026-03-10 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.50 | 43,751 |
| 2026-03-09 | ₹0.48 | ₹0.49 | ₹0.47 | ₹0.48 | 75,860 |
| 2026-03-06 | ₹0.49 | ₹0.49 | ₹0.47 | ₹0.49 | 67,090 |
| 2026-03-05 | ₹0.52 | ₹0.52 | ₹0.49 | ₹0.49 | 218,370 |
| 2026-03-04 | ₹0.51 | ₹0.53 | ₹0.50 | ₹0.51 | 137,639 |
| 2026-03-02 | ₹0.51 | ₹0.53 | ₹0.51 | ₹0.52 | 139,758 |
| 2026-02-27 | ₹0.55 | ₹0.55 | ₹0.52 | ₹0.53 | 72,445 |
| 2026-02-26 | ₹0.53 | ₹0.55 | ₹0.52 | ₹0.54 | 78,369 |
| 2026-02-25 | ₹0.53 | ₹0.55 | ₹0.51 | ₹0.54 | 245,376 |
| 2026-02-24 | ₹0.56 | ₹0.56 | ₹0.52 | ₹0.53 | 39,265 |
| 2026-02-23 | ₹0.55 | ₹0.56 | ₹0.53 | ₹0.54 | 40,395 |
| 2026-02-20 | ₹0.56 | ₹0.58 | ₹0.55 | ₹0.55 | 66,833 |
| 2026-02-19 | ₹0.54 | ₹0.56 | ₹0.52 | ₹0.56 | 95,939 |
| 2026-02-18 | ₹0.55 | ₹0.55 | ₹0.53 | ₹0.54 | 94,374 |
| 2026-02-17 | ₹0.53 | ₹0.57 | ₹0.53 | ₹0.53 | 420,025 |
| 2026-02-16 | ₹0.59 | ₹0.59 | ₹0.55 | ₹0.55 | 489,129 |
| 2026-02-13 | ₹0.57 | ₹0.57 | ₹0.57 | ₹0.57 | 162,196 |
| 2026-02-12 | ₹0.55 | ₹0.55 | ₹0.55 | ₹0.55 | 81,341 |
| 2026-02-11 | ₹0.53 | ₹0.53 | ₹0.53 | ₹0.53 | 41,237 |
| 2026-02-10 | ₹0.51 | ₹0.51 | ₹0.51 | ₹0.51 | 74,447 |
| 2026-02-09 | ₹0.49 | ₹0.49 | ₹0.49 | ₹0.49 | 96,307 |
| 2026-02-06 | ₹0.47 | ₹0.51 | ₹0.47 | ₹0.47 | 44,125 |
| 2026-02-05 | ₹0.49 | ₹0.49 | ₹0.49 | ₹0.49 | 27,205 |
| 2026-02-04 | ₹0.52 | ₹0.55 | ₹0.51 | ₹0.51 | 67,719 |
| 2026-02-03 | ₹0.53 | ₹0.56 | ₹0.53 | ₹0.53 | 18,647 |
| 2026-02-02 | ₹0.53 | ₹0.57 | ₹0.53 | ₹0.55 | 69,569 |
| 2026-02-01 | ₹0.51 | ₹0.55 | ₹0.51 | ₹0.55 | 86,106 |
| 2026-01-30 | ₹0.53 | ₹0.53 | ₹0.53 | ₹0.53 | 12,046 |
| 2026-01-29 | ₹0.56 | ₹0.56 | ₹0.55 | ₹0.55 | 23,405 |
| 2026-01-28 | ₹0.53 | ₹0.57 | ₹0.53 | ₹0.57 | 232,893 |
| 2026-01-27 | ₹0.55 | ₹0.55 | ₹0.55 | ₹0.55 | 5,245 |
| 2026-01-23 | ₹0.53 | ₹0.57 | ₹0.53 | ₹0.57 | 105,456 |
| 2026-01-22 | ₹0.51 | ₹0.55 | ₹0.51 | ₹0.55 | 140,330 |
| 2026-01-21 | ₹0.52 | ₹0.56 | ₹0.52 | ₹0.53 | 275,772 |
| 2026-01-20 | ₹0.52 | ₹0.56 | ₹0.52 | ₹0.54 | 309,124 |
| 2026-01-19 | ₹0.51 | ₹0.54 | ₹0.50 | ₹0.54 | 131,839 |
| 2026-01-16 | ₹0.52 | ₹0.53 | ₹0.52 | ₹0.52 | 2,050 |
| 2026-01-14 | ₹0.51 | ₹0.55 | ₹0.51 | ₹0.54 | 27,278 |
| 2026-01-13 | ₹0.53 | ₹0.55 | ₹0.53 | ₹0.53 | 12,374 |
| 2026-01-12 | ₹0.57 | ₹0.59 | ₹0.55 | ₹0.55 | 53,517 |
| 2026-01-09 | ₹0.57 | ₹0.60 | ₹0.57 | ₹0.57 | 72,425 |
| 2026-01-08 | ₹0.58 | ₹0.60 | ₹0.58 | ₹0.60 | 19,794 |
| 2026-01-07 | ₹0.61 | ₹0.61 | ₹0.60 | ₹0.60 | 108,072 |
| 2026-01-06 | ₹0.69 | ₹0.69 | ₹0.63 | ₹0.63 | 169,720 |
| 2026-01-05 | ₹0.60 | ₹0.66 | ₹0.60 | ₹0.66 | 112,505 |
| 2026-01-02 | ₹0.63 | ₹0.63 | ₹0.63 | ₹0.63 | 82,158 |
| 2026-01-01 | ₹0.66 | ₹0.66 | ₹0.66 | ₹0.66 | 768,549 |
BCL Enterprises Share Price Performance Analysis (Jun 2017 - Jun 2026)
BCLENTERPR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+16.67%
₹0.66 → ₹0.77
Year to Date
Price Volatility
12.27%
Low Volatility
Year to Date
Average Daily Volume
174,295
Year to Date Average
BSE Exchange
BCL Enterprises Share Price History – Frequently Asked Questions
Common questions about BCLENTERPR historical data and records.
What is the all-time high share price of BCL Enterprises (BCLENTERPR)?
The all-time high share price of BCL Enterprises was ₹5.38 recorded on April 25, 2022 on the BSE exchange.
What is the all-time low share price of BCL Enterprises (BCLENTERPR)?
The all-time low share price of BCL Enterprises was ₹0.3 recorded on March 23, 2018 on the BSE exchange.
How can I download BCLENTERPR historical share price data?
You can download BCL Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BCLENTERPR shares?
The highest trading volume day for BCL Enterprises was 19,628,727 shares traded on April 25, 2022 on the BSE exchange, with share price at ₹4.88.