UK markets closed

Bilcare Limited (BI.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
61.45-1.20 (-1.92%)
At close: 03:47PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202463.6063.6061.2561.4561.4531,792
16 May 202464.6064.6062.0062.6562.6511,279
15 May 202463.7564.3562.0063.1463.1418,875
14 May 202462.0063.5061.0061.4961.499,971
13 May 202462.5063.9961.1662.0062.0014,577
10 May 202463.5563.5562.0062.1562.1510,152
09 May 202464.7465.3463.5563.5963.597,568
08 May 202462.0065.3461.7764.7464.7420,430
07 May 202464.0064.0061.0561.8761.8716,321
06 May 202466.2966.2963.5064.0064.009,024
03 May 202464.8065.9564.0264.2864.2814,586
02 May 202463.8066.3563.8065.7565.7538,246
30 Apr 202464.2965.5163.6164.3964.3940,621
29 Apr 202463.2466.5062.0764.2964.2943,851
26 Apr 202464.5065.0061.1562.0062.0043,056
25 Apr 202463.2965.0061.5064.3564.3530,123
24 Apr 202461.2863.7061.2862.2962.2913,723
23 Apr 202461.9263.0061.2061.3361.339,421
22 Apr 202460.1762.8060.0261.9261.9218,774
19 Apr 202461.5062.2059.1060.1760.1713,260
18 Apr 202462.0063.0060.0361.6861.6819,282
16 Apr 202459.8461.7057.8061.3161.3120,472
15 Apr 202460.9660.9657.7058.7458.7421,362
12 Apr 202463.5065.4360.4561.0961.0921,910
10 Apr 202465.4565.4563.3464.0164.014,581
09 Apr 202463.4065.7063.4063.8963.8916,803
08 Apr 202466.3966.3963.6064.9064.9011,780
05 Apr 202462.0164.8062.0163.6763.678,474
04 Apr 202465.0066.6063.0164.4064.4020,917
03 Apr 202464.4565.6663.6664.8564.8512,560
02 Apr 202464.6965.9061.5564.4364.4390,498
01 Apr 202455.5061.5055.5060.8460.8438,513
28 Mar 202456.0058.6954.4056.1156.1166,962
27 Mar 202457.5059.8954.0155.6655.6663,391
26 Mar 202460.5060.5057.3258.1858.1833,805
22 Mar 202458.5059.4557.0058.4458.4426,092
21 Mar 202461.4061.4057.0057.3257.325,865
20 Mar 202459.9859.9854.5056.3856.3852,844
19 Mar 202458.5860.0057.0057.5657.5622,213
18 Mar 202458.3561.8558.3560.0160.0124,094
15 Mar 2024------
14 Mar 202458.3663.0058.3660.8460.8481,687
13 Mar 202461.3765.3755.6057.2257.2256,237
12 Mar 202469.1569.1559.0161.3761.3748,823
11 Mar 202468.0068.7565.0365.9965.9927,405
07 Mar 202466.0069.5766.0066.7666.7623,513
06 Mar 202468.0070.8067.5068.9568.9516,806
05 Mar 202471.0071.0066.1068.8268.8213,904
04 Mar 202470.1873.9068.2068.9468.9429,655
01 Mar 202472.0075.0070.5671.1171.1122,552
29 Feb 202473.0073.6471.2871.9771.9712,482
28 Feb 202477.2077.2070.5072.5072.5019,338
27 Feb 202477.5079.0075.2176.2876.2816,927
26 Feb 202481.4081.4076.5277.0377.0322,336
23 Feb 202474.0081.6074.0078.9278.92109,497
22 Feb 202474.8176.0074.0375.2275.2216,655
21 Feb 202475.8376.5074.0374.8174.8143,024
20 Feb 202467.0677.0067.0674.3474.34157,254
19 Feb 202470.0071.6967.0067.6067.6081,752
16 Feb 202471.0071.0067.3068.0268.0245,012
15 Feb 202470.5072.4068.9070.7570.7526,929
14 Feb 202468.0074.0065.5068.5368.5345,946
13 Feb 202474.5074.5068.0069.2969.2947,651
12 Feb 202474.6677.6070.5671.3271.3235,617
09 Feb 202477.8081.0072.9074.6674.6684,213
08 Feb 202479.0080.2477.0077.7677.7642,929
07 Feb 202480.0584.6078.0078.6378.63154,224
06 Feb 202480.2580.2577.9578.5178.5148,825
05 Feb 202484.7784.7778.8079.9179.9173,439
02 Feb 202480.8984.6080.0082.4182.4160,866
01 Feb 202482.5085.0079.9080.3180.3168,162
31 Jan 202484.5286.0082.1082.6382.6330,440
30 Jan 202484.0084.5082.3383.1583.1522,269
29 Jan 202484.0084.4082.0382.7782.7726,716
25 Jan 202484.5085.9079.6980.4280.4252,905
24 Jan 202483.3386.8082.1483.3083.3019,522
23 Jan 202489.9091.5081.0083.0183.01158,272
19 Jan 202487.6789.7686.0387.1287.1223,250
18 Jan 202486.3289.3784.1585.9585.9553,566
17 Jan 202488.0089.0085.2086.3286.3275,397
16 Jan 202493.5994.0087.3688.4988.49107,159
15 Jan 202490.6095.4088.7391.1991.19261,781
12 Jan 202482.0089.9581.2088.7388.73442,398
11 Jan 202484.9985.5081.3882.3782.3762,321
10 Jan 202484.1084.1081.7083.0983.0929,142
09 Jan 202485.5086.4081.8082.4082.4069,784
08 Jan 202482.0086.4080.0085.2785.27104,113
05 Jan 202481.0082.5079.0081.2981.2933,900
04 Jan 202479.9880.5078.0078.5078.5021,493
03 Jan 202478.5079.9478.0079.1479.1411,884
02 Jan 202480.0580.4478.0078.1278.1225,627
01 Jan 202478.6082.0078.6080.4380.4336,064
29 Dec 202380.8880.8878.5079.0379.039,771
28 Dec 202380.9881.9078.1578.7878.7810,085
27 Dec 202380.0080.0077.1678.4978.4911,778
26 Dec 202379.5083.0078.0079.5779.5714,643
22 Dec 202377.0078.7075.0077.9477.9418,556
21 Dec 202377.0181.0073.0077.6077.6055,023
20 Dec 202382.8886.5078.2080.1280.1257,686
19 Dec 202386.9986.9982.4082.8882.8837,144
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...