Price Data Selection & Download
BCL Industries Share Price All Time Records & Statistics (Mar 2021 - Jul 2026)
1323 daily OHLCV records on NSE from March 2021 to July 2026. For live price, key ratios and fundamentals, see BCL Industries screener.
Share Price All Time High
₹86.30
February 16, 2024
NSE Exchange
Share Price All Time Low
₹9.80
March 19, 2021
NSE Exchange
Highest Volume Trading Day
58,370,999
July 13, 2026 • ₹37.16
NSE Exchange
Share Price History Data (Mar 2021 - Jul 2026)
BCLIND daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹34.90 | ₹35.95 | ₹34.45 | ₹35.74 | 595,940 |
| 2026-07-23 | ₹34.79 | ₹35.22 | ₹34.41 | ₹34.97 | 470,678 |
| 2026-07-22 | ₹34.94 | ₹35.65 | ₹34.62 | ₹34.87 | 930,708 |
| 2026-07-21 | ₹35.41 | ₹35.52 | ₹34.79 | ₹34.93 | 485,848 |
| 2026-07-20 | ₹36.53 | ₹36.56 | ₹35.02 | ₹35.24 | 898,022 |
| 2026-07-17 | ₹36.10 | ₹37.59 | ₹36.05 | ₹36.47 | 791,067 |
| 2026-07-16 | ₹36.49 | ₹37.41 | ₹35.72 | ₹36.12 | 928,404 |
| 2026-07-15 | ₹38.00 | ₹38.25 | ₹35.75 | ₹36.07 | 3,082,064 |
| 2026-07-14 | ₹37.62 | ₹40.00 | ₹37.23 | ₹37.79 | 17,216,432 |
| 2026-07-13 | ₹33.50 | ₹39.60 | ₹33.50 | ₹37.16 | 58,370,999 |
| 2026-07-10 | ₹34.10 | ₹34.64 | ₹33.60 | ₹34.24 | 326,575 |
| 2026-07-09 | ₹33.70 | ₹34.29 | ₹33.47 | ₹33.97 | 327,490 |
| 2026-07-08 | ₹34.39 | ₹34.80 | ₹33.21 | ₹33.39 | 405,199 |
| 2026-07-07 | ₹35.84 | ₹35.85 | ₹34.50 | ₹34.59 | 490,409 |
| 2026-07-06 | ₹36.60 | ₹37.24 | ₹35.47 | ₹35.81 | 745,627 |
| 2026-07-03 | ₹35.17 | ₹36.90 | ₹35.00 | ₹36.52 | 1,577,877 |
| 2026-07-02 | ₹34.83 | ₹35.49 | ₹34.73 | ₹35.17 | 572,115 |
| 2026-07-01 | ₹33.97 | ₹36.35 | ₹33.97 | ₹34.63 | 1,444,481 |
| 2026-06-30 | ₹33.87 | ₹34.85 | ₹33.76 | ₹33.84 | 880,913 |
| 2026-06-29 | ₹34.11 | ₹34.59 | ₹33.70 | ₹33.80 | 453,474 |
| 2026-06-25 | ₹34.60 | ₹35.10 | ₹33.58 | ₹34.15 | 769,649 |
| 2026-06-24 | ₹34.88 | ₹34.88 | ₹34.04 | ₹34.52 | 566,321 |
| 2026-06-23 | ₹35.50 | ₹36.18 | ₹34.45 | ₹34.74 | 876,602 |
| 2026-06-22 | ₹36.15 | ₹36.89 | ₹35.70 | ₹35.88 | 1,194,462 |
| 2026-06-19 | ₹37.61 | ₹37.79 | ₹36.87 | ₹37.15 | 527,224 |
| 2026-06-18 | ₹37.49 | ₹38.50 | ₹37.40 | ₹37.62 | 794,304 |
| 2026-06-17 | ₹38.00 | ₹38.19 | ₹37.25 | ₹37.41 | 658,407 |
| 2026-06-16 | ₹38.47 | ₹38.68 | ₹36.94 | ₹37.92 | 1,272,225 |
| 2026-06-15 | ₹38.74 | ₹39.75 | ₹38.02 | ₹38.33 | 1,899,797 |
| 2026-06-12 | ₹38.64 | ₹38.84 | ₹37.53 | ₹37.79 | 1,451,996 |
| 2026-06-11 | ₹37.01 | ₹39.98 | ₹37.01 | ₹38.14 | 5,487,377 |
| 2026-06-10 | ₹38.25 | ₹38.90 | ₹36.60 | ₹37.14 | 1,790,608 |
| 2026-06-09 | ₹37.76 | ₹38.90 | ₹36.54 | ₹38.14 | 5,464,401 |
| 2026-06-08 | ₹33.30 | ₹39.20 | ₹32.91 | ₹37.02 | 21,987,247 |
| 2026-06-05 | ₹32.80 | ₹33.85 | ₹32.22 | ₹33.45 | 817,117 |
| 2026-06-04 | ₹32.23 | ₹32.72 | ₹32.12 | ₹32.24 | 272,235 |
| 2026-06-03 | ₹32.30 | ₹32.51 | ₹31.86 | ₹32.23 | 308,755 |
| 2026-06-02 | ₹32.05 | ₹32.63 | ₹31.52 | ₹32.36 | 411,145 |
| 2026-06-01 | ₹32.53 | ₹33.45 | ₹32.00 | ₹32.12 | 433,796 |
| 2026-05-29 | ₹33.07 | ₹33.70 | ₹31.50 | ₹32.64 | 725,861 |
| 2026-05-27 | ₹32.91 | ₹33.20 | ₹32.21 | ₹32.91 | 785,545 |
| 2026-05-26 | ₹33.79 | ₹34.00 | ₹32.50 | ₹32.82 | 1,618,017 |
| 2026-05-25 | ₹35.70 | ₹37.00 | ₹32.35 | ₹35.01 | 2,269,568 |
| 2026-05-22 | ₹34.09 | ₹35.98 | ₹33.85 | ₹34.87 | 1,047,182 |
| 2026-05-21 | ₹34.11 | ₹34.66 | ₹34.00 | ₹34.08 | 331,055 |
| 2026-05-20 | ₹33.85 | ₹35.17 | ₹33.61 | ₹34.16 | 674,973 |
| 2026-05-19 | ₹33.20 | ₹34.27 | ₹33.20 | ₹33.81 | 244,501 |
| 2026-05-18 | ₹33.07 | ₹34.74 | ₹33.07 | ₹33.41 | 848,114 |
| 2026-05-15 | ₹33.94 | ₹34.45 | ₹32.40 | ₹33.51 | 501,388 |
| 2026-05-14 | ₹34.50 | ₹34.50 | ₹33.36 | ₹33.72 | 503,827 |
| 2026-05-13 | ₹34.50 | ₹34.94 | ₹33.94 | ₹34.05 | 478,156 |
| 2026-05-12 | ₹35.98 | ₹36.59 | ₹34.01 | ₹34.24 | 998,280 |
| 2026-05-11 | ₹35.85 | ₹37.35 | ₹35.21 | ₹36.08 | 970,992 |
| 2026-05-08 | ₹36.10 | ₹36.38 | ₹35.50 | ₹36.04 | 580,904 |
| 2026-05-07 | ₹36.00 | ₹36.70 | ₹35.71 | ₹36.14 | 514,868 |
| 2026-05-06 | ₹36.51 | ₹37.29 | ₹35.80 | ₹36.32 | 654,063 |
| 2026-05-05 | ₹37.59 | ₹37.59 | ₹36.35 | ₹36.53 | 565,733 |
| 2026-05-04 | ₹36.00 | ₹37.85 | ₹36.00 | ₹37.40 | 1,623,486 |
| 2026-04-30 | ₹35.11 | ₹36.86 | ₹34.50 | ₹35.69 | 2,398,501 |
| 2026-04-29 | ₹34.64 | ₹35.25 | ₹34.26 | ₹34.68 | 558,880 |
| 2026-04-28 | ₹33.90 | ₹34.78 | ₹33.90 | ₹34.13 | 475,935 |
| 2026-04-27 | ₹34.30 | ₹34.78 | ₹34.00 | ₹34.23 | 449,040 |
| 2026-04-24 | ₹35.36 | ₹35.36 | ₹33.00 | ₹33.95 | 1,018,660 |
| 2026-04-23 | ₹35.00 | ₹35.50 | ₹34.61 | ₹34.84 | 1,304,514 |
| 2026-04-22 | ₹33.06 | ₹35.10 | ₹32.76 | ₹34.84 | 1,677,337 |
| 2026-04-21 | ₹33.33 | ₹33.33 | ₹32.30 | ₹32.57 | 291,715 |
| 2026-04-20 | ₹33.98 | ₹34.40 | ₹32.20 | ₹32.70 | 528,192 |
| 2026-04-17 | ₹32.60 | ₹33.89 | ₹32.60 | ₹33.46 | 694,828 |
| 2026-04-16 | ₹33.14 | ₹33.29 | ₹32.50 | ₹32.90 | 651,192 |
| 2026-04-15 | ₹32.45 | ₹33.00 | ₹32.20 | ₹32.85 | 732,232 |
| 2026-04-13 | ₹30.46 | ₹32.63 | ₹30.46 | ₹32.12 | 721,542 |
| 2026-04-10 | ₹32.05 | ₹32.95 | ₹32.05 | ₹32.40 | 419,058 |
| 2026-04-09 | ₹32.90 | ₹33.09 | ₹31.80 | ₹31.99 | 643,210 |
| 2026-04-08 | ₹32.60 | ₹32.74 | ₹31.80 | ₹32.42 | 741,599 |
| 2026-04-07 | ₹32.70 | ₹33.00 | ₹31.25 | ₹31.88 | 1,033,953 |
| 2026-04-06 | ₹29.49 | ₹32.74 | ₹29.07 | ₹32.57 | 3,640,114 |
| 2026-04-02 | ₹28.45 | ₹29.80 | ₹26.94 | ₹29.10 | 829,144 |
| 2026-04-01 | ₹26.21 | ₹29.08 | ₹26.21 | ₹28.91 | 908,929 |
| 2026-03-30 | ₹26.79 | ₹27.73 | ₹25.74 | ₹26.06 | 1,275,137 |
| 2026-03-27 | ₹27.80 | ₹27.80 | ₹26.10 | ₹26.79 | 1,207,437 |
| 2026-03-25 | ₹26.60 | ₹28.42 | ₹26.60 | ₹27.84 | 1,179,413 |
| 2026-03-24 | ₹26.30 | ₹26.99 | ₹25.85 | ₹26.62 | 1,009,047 |
| 2026-03-23 | ₹26.70 | ₹26.98 | ₹25.53 | ₹25.68 | 807,861 |
| 2026-03-20 | ₹27.53 | ₹27.89 | ₹26.99 | ₹27.10 | 544,188 |
| 2026-03-19 | ₹27.06 | ₹27.79 | ₹26.90 | ₹27.00 | 340,415 |
| 2026-03-18 | ₹26.75 | ₹28.30 | ₹26.75 | ₹27.75 | 673,596 |
| 2026-03-17 | ₹26.95 | ₹27.28 | ₹26.60 | ₹26.74 | 569,883 |
| 2026-03-16 | ₹27.00 | ₹27.59 | ₹26.53 | ₹27.01 | 882,960 |
| 2026-03-13 | ₹28.26 | ₹28.26 | ₹26.88 | ₹27.01 | 666,729 |
| 2026-03-12 | ₹28.20 | ₹28.49 | ₹27.80 | ₹28.26 | 399,154 |
| 2026-03-11 | ₹28.60 | ₹28.90 | ₹28.41 | ₹28.54 | 490,058 |
| 2026-03-10 | ₹28.00 | ₹28.65 | ₹27.82 | ₹28.52 | 709,465 |
| 2026-03-09 | ₹27.45 | ₹28.04 | ₹26.91 | ₹27.58 | 795,579 |
| 2026-03-06 | ₹27.99 | ₹27.99 | ₹27.50 | ₹27.74 | 521,000 |
| 2026-03-05 | ₹28.53 | ₹28.53 | ₹27.60 | ₹27.85 | 582,573 |
| 2026-03-04 | ₹27.11 | ₹28.99 | ₹26.97 | ₹28.64 | 1,332,600 |
| 2026-03-02 | ₹27.00 | ₹27.92 | ₹27.00 | ₹27.79 | 664,415 |
| 2026-02-27 | ₹28.15 | ₹29.38 | ₹28.02 | ₹28.64 | 693,998 |
| 2026-02-26 | ₹27.82 | ₹28.54 | ₹27.80 | ₹28.20 | 475,801 |
| 2026-02-25 | ₹28.19 | ₹28.19 | ₹27.72 | ₹27.82 | 329,600 |
| 2026-02-24 | ₹28.05 | ₹28.33 | ₹27.74 | ₹28.12 | 365,460 |
| 2026-02-23 | ₹29.00 | ₹29.14 | ₹28.07 | ₹28.33 | 355,559 |
| 2026-02-20 | ₹28.55 | ₹29.33 | ₹28.42 | ₹28.91 | 371,409 |
| 2026-02-19 | ₹29.20 | ₹29.43 | ₹28.50 | ₹28.81 | 339,581 |
| 2026-02-18 | ₹29.33 | ₹29.58 | ₹28.92 | ₹29.14 | 316,814 |
| 2026-02-17 | ₹28.80 | ₹29.61 | ₹28.80 | ₹29.33 | 513,652 |
| 2026-02-16 | ₹29.59 | ₹29.69 | ₹28.50 | ₹29.10 | 694,029 |
| 2026-02-13 | ₹30.69 | ₹30.69 | ₹29.55 | ₹29.74 | 707,988 |
| 2026-02-12 | ₹31.81 | ₹31.99 | ₹30.60 | ₹30.92 | 508,890 |
| 2026-02-11 | ₹30.97 | ₹32.00 | ₹30.84 | ₹31.81 | 777,031 |
| 2026-02-10 | ₹30.95 | ₹31.34 | ₹30.54 | ₹30.84 | 778,673 |
| 2026-02-09 | ₹28.49 | ₹31.54 | ₹28.04 | ₹30.85 | 3,135,180 |
| 2026-02-06 | ₹28.37 | ₹28.75 | ₹27.68 | ₹28.04 | 467,190 |
| 2026-02-05 | ₹28.80 | ₹28.82 | ₹28.12 | ₹28.39 | 207,519 |
| 2026-02-04 | ₹28.00 | ₹29.00 | ₹27.83 | ₹28.82 | 681,389 |
| 2026-02-03 | ₹27.99 | ₹28.32 | ₹27.35 | ₹27.83 | 552,979 |
| 2026-02-02 | ₹27.99 | ₹27.99 | ₹26.07 | ₹27.31 | 572,415 |
| 2026-02-01 | ₹28.00 | ₹28.28 | ₹27.26 | ₹27.51 | 364,645 |
| 2026-01-30 | ₹27.14 | ₹28.48 | ₹27.05 | ₹27.80 | 784,876 |
| 2026-01-29 | ₹28.25 | ₹28.25 | ₹27.02 | ₹27.47 | 651,651 |
| 2026-01-28 | ₹27.06 | ₹28.41 | ₹27.06 | ₹28.26 | 693,139 |
| 2026-01-27 | ₹27.30 | ₹27.69 | ₹26.76 | ₹27.06 | 745,073 |
| 2026-01-23 | ₹28.45 | ₹28.45 | ₹27.56 | ₹27.74 | 295,343 |
| 2026-01-22 | ₹28.20 | ₹28.47 | ₹27.75 | ₹28.30 | 319,425 |
| 2026-01-21 | ₹28.06 | ₹28.39 | ₹27.35 | ₹27.60 | 786,097 |
| 2026-01-20 | ₹28.83 | ₹28.99 | ₹28.30 | ₹28.46 | 536,933 |
| 2026-01-19 | ₹29.68 | ₹29.68 | ₹28.72 | ₹28.99 | 692,269 |
| 2026-01-16 | ₹29.90 | ₹29.90 | ₹29.30 | ₹29.72 | 335,121 |
| 2026-01-14 | ₹29.94 | ₹29.94 | ₹29.11 | ₹29.52 | 307,812 |
| 2026-01-13 | ₹30.16 | ₹30.21 | ₹29.75 | ₹29.94 | 245,187 |
| 2026-01-12 | ₹30.25 | ₹30.34 | ₹29.31 | ₹29.76 | 674,334 |
| 2026-01-09 | ₹30.66 | ₹30.89 | ₹30.10 | ₹30.25 | 326,025 |
| 2026-01-08 | ₹31.59 | ₹31.67 | ₹30.51 | ₹30.66 | 511,251 |
| 2026-01-07 | ₹31.51 | ₹31.92 | ₹31.30 | ₹31.56 | 388,432 |
| 2026-01-06 | ₹32.05 | ₹32.05 | ₹31.39 | ₹31.68 | 381,368 |
| 2026-01-05 | ₹32.80 | ₹33.29 | ₹31.86 | ₹32.05 | 410,288 |
| 2026-01-02 | ₹32.70 | ₹33.00 | ₹32.30 | ₹32.74 | 337,177 |
| 2026-01-01 | ₹32.87 | ₹32.87 | ₹32.21 | ₹32.58 | 241,408 |
BCL Industries Share Price Performance Analysis (Mar 2021 - Jul 2026)
BCLIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.70%
₹32.58 → ₹35.74
Year to Date
Price Volatility
10.80%
Low Volatility
Year to Date
Average Daily Volume
1,530,128
Year to Date Average
NSE Exchange
BCL Industries Share Price History – Frequently Asked Questions
Common questions about BCLIND historical data and records. Examine BCL Industries quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of BCL Industries (BCLIND)?
The all-time high share price of BCL Industries was ₹86.3 recorded on February 16, 2024 on the NSE exchange.
What is the all-time low share price of BCL Industries (BCLIND)?
The all-time low share price of BCL Industries was ₹9.8 recorded on March 19, 2021 on the NSE exchange.
How can I download BCLIND historical share price data?
You can download BCL Industries 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 BCLIND shares?
The highest trading volume day for BCL Industries was 58,370,999 shares traded on July 13, 2026 on the NSE exchange, with share price at ₹37.16.