Bcl Industries share price history

NSE: BCLINDBSE: 524332BeveragesSmall Cap

Bcl Industries Limited · Face value ₹1 · Listed Aug 1993 on BSE, Mar 2021 on NSE

₹30.64₹0.58 (1.93%)BSE ₹30.54

Share price at the NSE close on 29 Oct 2026. Previous close ₹30.06.

29 Oct: open ₹30.31, high ₹31.00, low ₹29.66

52-week range of traded prices to 29 Oct 2026

₹25.53Low, 23 Mar 2026₹41.00High, 30 Oct 2025

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹904 Cr1,522nd largest listed
P/E: 7.76
P/B: 0.99
Dividend yield: 1.14%
ROE: 13.6%
ROCE: 12.9%
Debt to equity: 0.60
Volume, NSE: 2,14,17235.4% delivered

Bcl Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Bcl Industries' share price is on record from 2 Jan 2007, when it closed at ₹1.86, to 29 Oct 2026. Its highest close was ₹83.15 on 15 Feb 2024 and its lowest ₹1.11 on 31 Mar 2009, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	30.64	−6.3%	38.33	25.68	32.87	40.00	25.53	25,56,68,308
2025	32.71	−35.1%	51.53	30.77	50.60	52.01	30.41	19,79,51,236
2024	50.43	−24.0%	83.15	48.15	66.70	86.30	45.85	58,99,81,307
2023	66.35	+108.2%	73.40	30.63	32.20	79.00	30.19	45,68,83,282
2022	31.87	+0.9%	51.45	28.98	31.50	53.00	27.87	16,55,98,670
2021BSE close	31.58	+277.7%	34.54	8.25	8.44	35.88	8.04	45,56,32,260
2020BSE close	8.36	+12.5%	8.36	2.84	7.78	8.47	2.77	6,53,13,870
2019BSE close	7.43	−22.9%	11.70	6.03	9.65	12.17	5.71	3,71,46,230
2018BSE close	9.64	−29.7%	18.75	9.30	14.41	19.57	8.61	7,79,06,700
2017BSE close	13.72	+259.2%	13.72	3.65	3.65	13.72	3.64	5,96,69,610
2016BSE close	3.82	+10.2%	4.42	2.76	3.64	4.46	2.70	16,22,290
2015BSE close	3.47	+10.0%	5.16	2.48	3.30	5.18	2.36	65,55,940
2014BSE close	3.15	+74.2%	5.27	1.30	1.73	5.42	1.30	22,11,450
2013BSE close	1.81	−36.1%	2.94	1.33	2.97	2.99	1.27	4,55,250
2012BSE close	2.83	−10.7%	3.48	2.36	3.05	3.48	2.29	6,74,460
2011BSE close	3.17	−3.6%	3.60	2.52	3.53	3.67	2.40	13,84,330
2010BSE close	3.29	+27.8%	5.57	2.21	2.59	5.88	2.21	51,10,550
2009BSE close	2.58	+80.1%	2.71	1.11	1.15	2.77	1.10	14,28,410
2008BSE close	1.43	−69.5%	4.95	1.11	4.65	5.20	1.11	50,20,940
2007BSE close	4.69	–	4.71	1.32	1.65	4.87	1.23	1,60,51,340

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	30.64	−3.6%	31.70	32.19	26.99	97,94,203
Sep 2026	31.79	−13.2%	36.58	37.95	31.51	1,04,67,949
Aug 2026	36.61	−0.4%	37.75	39.10	35.21	2,01,86,987
Jul 2026	36.74	+8.6%	33.97	40.00	33.21	9,37,21,505
Jun 2026	33.84	+3.7%	32.53	39.98	31.52	4,83,18,055
May 2026	32.64	−8.5%	36.00	37.85	31.50	1,59,36,513
Apr 2026	35.69	+37.0%	26.21	36.86	26.21	1,97,18,575
Mar 2026	26.06	−9.0%	27.00	28.99	25.53	1,46,51,510
Feb 2026	28.64	+3.0%	28.00	32.00	26.07	1,32,09,802
Jan 2026	27.80	−15.0%	32.87	33.29	26.76	96,63,209
Dec 2025	32.71	+0.5%	33.00	33.91	30.41	1,13,28,767
Nov 2025	32.56	−18.4%	39.87	40.09	31.25	93,47,124
Oct 2025	39.90	−1.5%	40.50	42.08	38.43	97,72,260
Sep 2025	40.50	+1.3%	40.27	44.90	39.76	1,35,75,201
Aug 2025	39.99	−9.1%	43.98	45.35	39.75	1,03,10,291
Jul 2025	43.98	+3.5%	42.38	49.30	40.90	2,60,21,937
Jun 2025	42.48	+2.1%	42.30	44.70	39.92	1,70,42,664
May 2025	41.62	+11.1%	37.46	42.30	35.41	1,82,96,045
Apr 2025	37.46	+4.8%	35.74	41.25	34.80	1,20,02,500
Mar 2025	35.74	−1.3%	36.22	41.77	34.59	2,45,15,757
Feb 2025	36.22	−22.6%	47.05	48.40	34.50	2,55,87,964
Jan 2025	46.82	−7.2%	50.60	52.01	43.12	2,01,50,726
Dec 2024	50.43	−10.6%	56.39	57.46	49.20	2,16,79,942
Nov 2024	56.39	−1.0%	57.30	60.30	52.05	1,90,25,779
Oct 2024	56.97	−1.8%	58.29	59.87	53.09	4,38,35,530
Sep 2024	58.01	−0.9%	58.89	68.90	55.37	10,74,32,963
Aug 2024	58.52	−6.5%	63.48	65.56	55.11	7,56,29,155
Jul 2024	62.61	+18.4%	53.12	66.00	51.10	7,35,85,167
Jun 2024	52.87	+3.3%	53.95	59.99	45.85	3,82,13,393
May 2024	51.20	−13.1%	58.80	61.40	49.65	3,06,97,512
Apr 2024	58.90	+4.8%	56.95	65.20	56.05	2,40,25,838
Mar 2024	56.20	−26.2%	76.55	77.55	51.00	3,98,45,130
Feb 2024	76.20	+4.2%	73.45	86.30	68.55	7,00,76,184
Jan 2024	73.15	+10.2%	66.70	78.00	64.70	4,59,34,714
Dec 2023	66.35	+18.6%	56.15	79.00	53.80	7,12,73,300
Nov 2023	55.95	+15.1%	48.70	60.80	47.10	2,96,23,964
Oct 2023	48.60	−8.9%	53.50	55.10	45.14	2,72,72,358
Sep 2023	53.34	+11.2%	48.34	58.80	47.31	4,62,13,800
Aug 2023	47.99	+3.3%	46.36	48.77	44.41	2,40,76,690
Jul 2023	46.43	−8.0%	51.00	51.39	43.20	3,74,01,060
Jun 2023	50.45	+11.2%	45.54	53.45	45.51	4,68,01,880
May 2023	45.38	+5.9%	42.90	47.90	41.87	2,21,75,640
Apr 2023	42.87	+8.9%	39.70	45.20	39.69	84,89,810
Mar 2023	39.37	−3.8%	40.60	46.70	37.97	2,96,99,680
Feb 2023	40.91	−5.5%	43.40	46.89	38.31	2,64,69,760
Jan 2023	43.27	+35.8%	32.20	46.58	30.19	8,73,85,340
Dec 2022	31.87	−15.7%	38.30	40.44	28.54	3,11,32,400
Nov 2022	37.82	+12.6%	34.27	39.30	27.87	2,55,85,690
Oct 2022	33.60	+1.1%	33.50	34.78	31.11	67,29,940
Sep 2022	33.22	−8.8%	36.60	37.25	30.61	92,38,420
Aug 2022	36.44	−6.1%	39.39	41.14	34.10	1,53,60,680
Jul 2022	38.79	+0.7%	38.33	39.79	36.20	65,46,390
Jun 2022	38.53	+7.8%	36.93	39.47	34.35	42,50,900
May 2022	35.75	−24.5%	46.80	46.90	33.22	74,55,150
Apr 2022	47.37	+6.4%	45.40	51.52	43.40	1,02,90,530
Mar 2022	44.51	+19.2%	36.30	53.00	36.00	1,36,41,980
Feb 2022	37.34	−24.0%	51.20	51.20	35.25	1,38,28,690
Jan 2022	49.16	+55.7%	31.50	49.88	30.61	2,15,37,900
Dec 2021	31.58	+44.8%	22.25	35.88	21.56	7,09,81,850
Nov 2021	21.80	−6.8%	24.18	24.48	18.33	1,03,31,820
Oct 2021	23.40	+0.4%	23.20	26.49	22.52	1,87,40,040
Sep 2021	23.30	+5.3%	22.37	25.68	21.36	1,80,38,440
Aug 2021	22.13	−15.9%	26.59	28.55	19.23	4,67,85,040
Jul 2021	26.30	−2.3%	26.99	28.97	24.31	4,25,46,110
Jun 2021	26.91	+62.8%	16.79	27.66	15.74	9,46,17,750
May 2021	16.53	+36.2%	12.14	17.10	12.01	5,42,01,850
Apr 2021	12.14	+13.3%	10.61	13.44	9.80	4,28,57,620
Mar 2021BSE close	10.71	+8.6%	10.30	14.80	9.83	3,03,55,980
Feb 2021BSE close	9.86	+7.6%	9.11	10.97	8.17	1,09,78,260
Jan 2021BSE close	9.17	+9.6%	8.44	11.75	8.04	1,51,97,500
Dec 2020BSE close	8.36	+13.4%	7.39	8.47	6.61	78,72,200
Nov 2020BSE close	7.37	+30.2%	5.77	7.49	5.56	68,55,800
Oct 2020BSE close	5.66	−1.1%	5.86	6.99	5.56	1,02,82,310
Sep 2020BSE close	5.73	+17.3%	4.70	6.70	4.40	65,61,000
Aug 2020BSE close	4.88	+20.8%	4.05	6.08	4.00	66,61,010
Jul 2020BSE close	4.04	−10.9%	4.50	4.93	3.96	79,74,010
Jun 2020BSE close	4.54	+19.2%	3.72	5.20	3.62	61,50,250
May 2020BSE close	3.81	−3.4%	4.02	4.02	3.31	24,27,990
Apr 2020BSE close	3.94	+20.3%	3.44	4.55	3.30	28,94,660
Mar 2020BSE close	3.28	−36.8%	5.70	6.00	2.77	30,70,320
Feb 2020BSE close	5.18	−27.1%	7.04	7.39	5.01	16,84,230
Jan 2020BSE close	7.11	−4.3%	7.78	7.87	7.00	28,80,090
Dec 2019BSE close	7.43	+4.8%	7.20	7.88	7.06	43,47,380
Nov 2019BSE close	7.09	−5.6%	7.90	8.80	6.60	17,44,520
Oct 2019BSE close	7.51	−7.2%	8.01	8.28	7.02	14,52,060
Sep 2019BSE close	8.10	+28.0%	6.68	9.25	6.13	25,40,640
Aug 2019BSE close	6.33	−8.0%	6.90	7.60	5.71	15,73,080
Jul 2019BSE close	6.88	−24.8%	9.29	9.40	6.26	16,95,130
Jun 2019BSE close	9.14	+1.7%	9.00	9.55	7.84	22,60,330
May 2019BSE close	8.99	−3.6%	9.20	11.29	8.51	39,03,080
Apr 2019BSE close	9.33	−6.0%	10.20	10.30	9.20	34,82,300
Mar 2019BSE close	9.92	+2.9%	9.80	10.50	9.55	44,12,490
Feb 2019BSE close	9.64	−3.5%	10.00	10.50	8.66	40,39,180
Jan 2019BSE close	9.99	+3.6%	9.65	12.17	9.60	56,96,040
Dec 2018BSE close	9.64	−6.4%	10.88	10.97	9.40	31,91,840
Nov 2018BSE close	10.30	−8.5%	11.70	13.60	10.20	62,81,960
Oct 2018BSE close	11.25	+11.3%	10.20	12.48	9.50	51,92,400
Sep 2018BSE close	10.11	−6.5%	11.09	13.24	9.73	55,77,840
Aug 2018BSE close	10.81	+2.9%	10.51	12.19	9.81	26,92,190
Jul 2018BSE close	10.51	+6.3%	10.10	12.00	9.06	22,77,700
Jun 2018BSE close	9.89	−18.7%	12.20	12.34	8.61	38,90,050
May 2018BSE close	12.16	−16.2%	14.79	15.63	11.72	44,52,590
Apr 2018BSE close	14.51	+4.0%	13.81	16.78	13.60	60,87,360
Mar 2018BSE close	13.95	−6.6%	14.89	15.44	13.03	59,03,660
Feb 2018BSE close	14.93	−3.1%	15.33	18.39	13.50	1,05,49,590
Jan 2018BSE close	15.41	+12.3%	14.41	19.57	14.41	2,18,09,520
Dec 2017BSE close	13.72	0.0%	13.72	13.72	13.72	2,59,38,110
Nov 2017BSE close	13.72	+37.3%	10.09	13.72	9.50	2,80,16,660
Oct 2017BSE close	10.00	+16.6%	9.00	10.65	8.70	10,13,090
Sep 2017BSE close	8.58	+9.9%	7.53	8.58	7.53	3,55,280
Aug 2017BSE close	7.81	+2.6%	7.60	8.50	6.90	3,36,040
Jul 2017BSE close	7.61	+6.0%	7.20	8.40	6.62	2,56,670
Jun 2017BSE close	7.18	−13.8%	8.50	8.55	6.71	6,62,830
May 2017BSE close	8.33	+11.3%	7.18	8.57	7.07	6,48,070
Apr 2017BSE close	7.48	+22.4%	6.13	7.78	6.13	8,57,300
Mar 2017BSE close	6.11	+7.4%	5.97	6.11	5.51	6,22,570
Feb 2017BSE close	5.69	+14.6%	4.85	6.02	4.73	6,35,940
Jan 2017BSE close	4.97	+30.0%	3.65	4.97	3.64	3,27,050
Dec 2016BSE close	3.82	+6.0%	3.44	4.00	3.37	1,09,110
Nov 2016BSE close	3.61	−18.4%	4.36	4.41	3.21	2,48,480
Oct 2016BSE close	4.42	+25.7%	3.35	4.44	3.34	4,05,110
Sep 2016BSE close	3.52	−8.9%	4.01	4.25	3.41	2,38,410
Aug 2016BSE close	3.86	+26.6%	2.95	3.86	2.70	1,01,940
Jul 2016BSE close	3.05	−19.2%	3.59	3.90	3.05	30,060
Jun 2016BSE close	3.78	−3.6%	3.92	3.92	2.90	35,860
May 2016BSE close	3.92	−4.5%	3.90	4.15	3.52	39,450
Apr 2016BSE close	4.10	+6.5%	3.98	4.46	3.79	72,440
Mar 2016BSE close	3.85	−3.5%	3.80	4.19	3.50	59,220
Feb 2016BSE close	3.99	+1.1%	3.75	4.20	3.68	1,18,350
Jan 2016BSE close	3.95	+13.9%	3.64	3.96	3.32	1,63,860
Dec 2015BSE close	3.47	−1.3%	3.35	3.47	2.93	2,84,900
Nov 2015BSE close	3.51	+19.4%	2.88	3.58	2.44	7,78,220
Oct 2015BSE close	2.94	−12.2%	3.19	3.21	2.36	8,28,250
Sep 2015BSE close	3.35	+24.3%	2.58	3.47	2.57	1,67,290
Aug 2015BSE close	2.70	−30.5%	4.00	4.40	2.66	8,15,050
Jul 2015BSE close	3.88	−2.9%	3.82	4.27	3.70	8,07,810
Jun 2015BSE close	4.00	+3.1%	3.90	4.12	3.30	4,24,300
May 2015BSE close	3.88	−0.9%	4.11	4.20	3.58	7,75,980
Apr 2015BSE close	3.91	+8.8%	3.43	4.30	3.20	5,86,800
Mar 2015BSE close	3.60	−26.0%	4.85	4.86	3.26	6,73,090
Feb 2015BSE close	4.86	+18.4%	4.20	5.18	3.62	2,82,140
Jan 2015BSE close	4.10	+30.2%	3.30	4.20	2.80	1,32,110
Dec 2014BSE close	3.15	−21.3%	4.00	4.25	3.15	1,06,730
Nov 2014BSE close	4.00	+5.3%	3.90	4.10	3.38	1,31,930
Oct 2014BSE close	3.80	−11.6%	4.50	4.74	3.57	5,35,060
Sep 2014BSE close	4.30	+24.8%	3.55	5.42	3.55	1,83,020
Aug 2014BSE close	3.45	−5.7%	3.62	3.98	2.83	80,500
Jul 2014BSE close	3.66	−11.9%	4.07	4.44	3.66	4,98,700
Jun 2014BSE close	4.15	+64.0%	2.64	4.49	2.42	4,52,480
May 2014BSE close	2.53	+26.8%	2.09	2.53	1.92	73,910
Apr 2014BSE close	2.00	+28.3%	1.48	2.00	1.45	53,960
Mar 2014BSE close	1.56	+16.5%	1.30	1.79	1.30	58,980
Feb 2014BSE close	1.34	−10.7%	1.57	1.65	1.33	15,270
Jan 2014BSE close	1.50	−17.3%	1.73	1.90	1.50	20,910
Dec 2013BSE close	1.81	+21.3%	1.46	1.81	1.27	66,830
Nov 2013BSE close	1.49	−0.6%	1.55	1.55	1.41	3,530
Oct 2013BSE close	1.50	0.0%	1.43	1.55	1.34	23,930
Sep 2013BSE close	1.50	−8.3%	1.56	1.56	1.43	3,400
Aug 2013BSE close	1.64	−4.7%	1.64	1.64	1.64	40
Jul 2013BSE close	1.72	−9.7%	1.90	1.99	1.72	16,990
Jun 2013BSE close	1.90	−14.2%	2.20	2.20	1.81	27,040
May 2013BSE close	2.22	+1.4%	2.08	2.45	2.08	17,730
Apr 2013BSE close	2.19	−12.4%	2.59	2.60	2.09	30,380
Mar 2013BSE close	2.50	−11.2%	2.93	2.93	2.25	1,85,790
Feb 2013BSE close	2.81	+4.1%	2.83	2.98	2.33	52,440
Jan 2013BSE close	2.70	−4.6%	2.97	2.99	2.57	27,150
Dec 2012BSE close	2.83	+9.9%	2.70	3.08	2.47	57,440
Nov 2012BSE close	2.58	−10.1%	2.98	2.98	2.54	39,450
Oct 2012BSE close	2.87	+13.7%	2.45	3.08	2.45	1,19,610
Sep 2012BSE close	2.52	−14.9%	2.95	3.12	2.31	34,270
Aug 2012BSE close	2.96	−4.2%	3.20	3.20	2.79	10,450
Jul 2012BSE close	3.09	−9.0%	3.48	3.48	2.66	52,660
Jun 2012BSE close	3.40	+25.5%	2.82	3.40	2.82	2,760
May 2012BSE close	2.71	−1.5%	2.63	3.08	2.29	21,230
Apr 2012BSE close	2.75	−2.7%	2.95	3.09	2.62	43,490
Mar 2012BSE close	2.82	−4.1%	3.07	3.09	2.61	62,620
Feb 2012BSE close	2.94	−1.7%	3.07	3.28	2.68	1,54,990
Jan 2012BSE close	2.99	−5.7%	3.05	3.20	2.62	75,490
Dec 2011BSE close	3.17	+8.7%	2.78	3.34	2.76	1,39,080
Nov 2011BSE close	2.92	+5.2%	2.72	3.18	2.62	1,26,270
Oct 2011BSE close	2.77	−8.9%	3.17	3.17	2.76	1,14,910
Sep 2011BSE close	3.04	+3.1%	2.91	3.41	2.82	73,210
Aug 2011BSE close	2.95	−12.3%	3.53	3.53	2.91	66,370
Jul 2011BSE close	3.37	+11.8%	3.16	3.60	2.87	1,97,630
Jun 2011BSE close	3.01	−4.1%	3.10	3.60	2.86	78,750
May 2011BSE close	3.14	+2.1%	2.93	3.30	2.87	56,570
Apr 2011BSE close	3.08	+9.8%	2.88	3.67	2.69	98,220
Mar 2011BSE close	2.80	+3.7%	2.74	3.07	2.40	2,77,800
Feb 2011BSE close	2.70	−3.6%	2.67	3.20	2.43	92,530
Jan 2011BSE close	2.80	−14.9%	3.53	3.58	2.63	62,990
Dec 2010BSE close	3.29	−6.1%	3.67	3.90	3.01	1,43,990
Nov 2010BSE close	3.51	−18.9%	4.40	4.40	3.35	3,71,370
Oct 2010BSE close	4.32	−15.5%	5.60	5.60	4.20	5,78,080
Sep 2010BSE close	5.12	+59.8%	3.10	5.88	3.10	25,04,590
Aug 2010BSE close	3.20	+9.6%	3.20	3.70	2.90	2,97,560
Jul 2010BSE close	2.92	0.0%	3.00	3.54	2.69	1,08,010
Jun 2010BSE close	2.92	+12.1%	2.70	3.00	2.44	1,80,380
May 2010BSE close	2.61	−3.0%	2.74	3.20	2.34	59,330
Apr 2010BSE close	2.69	+5.5%	2.43	3.01	2.41	1,62,940
Mar 2010BSE close	2.55	−1.5%	2.69	2.78	2.33	2,18,280
Feb 2010BSE close	2.59	+4.2%	2.39	2.72	2.21	1,82,030
Jan 2010BSE close	2.48	−3.7%	2.59	2.76	2.43	3,03,990
Dec 2009BSE close	2.58	+4.7%	2.50	2.77	2.42	1,90,540
Nov 2009BSE close	2.46	+16.9%	2.02	2.59	1.91	73,600
Oct 2009BSE close	2.11	−8.3%	2.41	2.65	2.11	1,24,410
Sep 2009BSE close	2.30	−7.5%	2.39	2.52	2.09	66,170
Aug 2009BSE close	2.48	+24.0%	2.00	2.48	1.92	79,500
Jul 2009BSE close	2.00	−0.7%	1.78	2.14	1.78	99,780
Jun 2009BSE close	2.02	−8.6%	2.10	2.32	1.90	1,20,450
May 2009BSE close	2.20	+60.9%	1.37	2.31	1.37	42,050
Apr 2009BSE close	1.37	+23.9%	1.16	1.54	1.16	25,790
Mar 2009BSE close	1.11	−8.1%	1.14	1.28	1.10	28,040
Feb 2009BSE close	1.20	−11.0%	1.30	1.42	1.20	1,22,980
Jan 2009BSE close	1.35	−5.5%	1.15	1.50	1.15	4,55,100
Dec 2008BSE close	1.43	−4.3%	1.60	1.60	1.11	2,98,570
Nov 2008BSE close	1.50	−11.0%	1.55	2.19	1.16	86,900
Oct 2008BSE close	1.68	−29.1%	2.40	2.86	1.47	1,18,880
Sep 2008BSE close	2.37	−8.3%	2.70	3.34	2.26	2,86,270
Aug 2008BSE close	2.59	−9.1%	2.72	2.81	2.41	2,10,030
Jul 2008BSE close	2.85	+17.6%	2.35	2.92	2.19	1,80,820
Jun 2008BSE close	2.42	+2.5%	2.34	3.19	2.06	3,62,040
May 2008BSE close	2.36	−17.3%	2.86	3.03	2.35	2,14,770
Apr 2008BSE close	2.86	+9.8%	2.70	3.00	2.33	2,20,060
Mar 2008BSE close	2.60	−21.2%	3.21	3.21	2.24	4,33,920
Feb 2008BSE close	3.30	−23.0%	4.18	4.50	2.90	4,10,010
Jan 2008BSE close	4.29	−8.5%	4.65	5.20	3.90	21,98,670
Dec 2007BSE close	4.69	+79.2%	2.60	4.87	2.56	34,84,810
Nov 2007BSE close	2.62	+32.7%	1.89	3.37	1.80	21,97,920
Oct 2007BSE close	1.97	−3.7%	2.00	2.40	1.83	11,43,430
Sep 2007BSE close	2.05	−1.2%	2.23	2.45	1.90	6,65,300
Aug 2007BSE close	2.07	+3.5%	2.09	2.28	1.77	10,08,550
Jul 2007BSE close	2.00	−5.5%	2.23	2.34	1.71	12,27,400
Jun 2007BSE close	2.12	+41.1%	1.55	2.67	1.35	27,17,570
May 2007BSE close	1.50	+8.1%	1.47	1.70	1.30	5,57,600
Apr 2007BSE close	1.39	−0.6%	1.49	1.66	1.33	2,53,450
Mar 2007BSE close	1.40	−22.5%	1.90	1.90	1.23	3,17,210
Feb 2007BSE close	1.80	−18.0%	2.20	2.25	1.62	5,64,870
Jan 2007BSE close	2.20	–	1.65	2.26	1.65	19,13,230

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	30.31	31.00	29.66	30.64	30.17	2,14,172	35.4%
28 Oct 2026	31.72	31.72	29.40	30.06	30.43	3,77,646	36.7%
27 Oct 2026	27.95	31.40	27.85	30.35	29.69	14,00,827	22.1%
26 Oct 2026	27.20	28.97	27.10	28.21	27.88	5,80,908	47.9%
23 Oct 2026	28.50	28.50	26.99	27.38	27.49	7,44,983	55.5%
22 Oct 2026	28.30	28.92	28.01	28.40	28.39	3,60,625	41.8%
21 Oct 2026	29.12	29.33	28.10	28.35	28.47	4,20,468	62.6%
19 Oct 2026	30.31	31.86	28.10	29.08	29.77	8,72,116	43.3%
16 Oct 2026	29.97	30.12	29.00	29.90	29.75	3,12,759	51.6%
15 Oct 2026	30.37	30.39	29.70	29.79	29.98	3,16,703	58.5%
14 Oct 2026	29.94	30.68	29.91	30.37	30.33	2,65,236	44.3%
13 Oct 2026	30.07	30.50	29.00	29.84	29.95	5,00,059	45.0%
12 Oct 2026	30.30	30.98	29.92	30.10	30.18	3,90,502	60.2%
9 Oct 2026	29.93	30.58	29.79	30.26	30.09	4,51,153	43.9%
8 Oct 2026	31.50	31.82	29.50	29.88	30.27	8,36,004	54.6%
7 Oct 2026	32.03	32.09	31.12	31.55	31.67	3,31,997	48.7%
6 Oct 2026	31.42	32.19	31.36	32.03	31.80	3,65,447	46.2%
5 Oct 2026	31.31	32.14	31.05	31.29	31.39	5,23,094	55.5%
1 Oct 2026	31.70	31.77	30.41	31.24	31.13	5,29,504	54.5%
30 Sep 2026	32.42	32.74	31.51	31.79	32.17	2,23,784	54.2%
29 Sep 2026	32.51	32.80	31.75	32.42	32.20	3,18,329	48.1%
28 Sep 2026	33.40	33.71	32.35	32.52	32.91	4,50,975	53.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Bcl Industries bonus and split history

Ex-date	Event	Price factor	What happened
27 Oct 2023	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.