BCL share price history Bolan Castings Limited

Bolan Castings Limited (BCL) has 2,395 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 73.21. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 57.45
Last session: 13 Nov 2026close Rs 73.21
Sessions on file: 2,395123 months
Highest close: Rs 208.2723 May 2017
Lowest close: Rs 28.485 Sep 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

BCL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	73.21	75.09	73.21	871,880	9
Oct 2026	74.37	77.33	63.34	1,049,878	22
Sep 2026	73.11	85.73	65.99	3,483,935	22
Aug 2026	76.87	76.87	70.05	231,481	19
Jul 2026	72.05	78.55	71.51	225,389	23
Jun 2026	78.04	84.48	74.68	614,025	20
May 2026	77.57	79.69	63.72	930,811	17
Apr 2026	65.00	69.98	58.96	390,243	22
Mar 2026	58.41	67.47	56.93	396,507	20
Feb 2026	74.97	91.03	74.97	416,770	19
Jan 2026	89.62	94.29	88.60	864,054	22
Dec 2025	92.38	99.08	88.61	1,737,708	22
Nov 2025	89.98	98.30	87.92	793,036	20
Oct 2025	89.19	100.00	87.15	711,392	23
Sep 2025	99.88	108.63	99.86	1,729,835	22
Aug 2025	110.94	122.46	110.94	2,195,873	20
Jul 2025	125.81	125.81	100.00	14,509,300	23
Jun 2025	102.05	102.05	87.57	4,011,145	19
May 2025	91.28	105.05	81.91	1,476,342	20
Apr 2025	104.79	115.67	86.00	4,488,527	20
Mar 2025	88.04	94.04	86.73	351,700	19
Feb 2025	90.87	111.19	90.87	891,812	19
Jan 2025	112.52	138.01	112.19	2,251,153	23
Dec 2024	122.96	144.91	118.77	4,217,720	21
Nov 2024	113.84	113.84	85.96	2,280,513	21
Oct 2024	86.96	103.07	86.96	1,648,703	23
Sep 2024	100.05	101.09	84.76	1,912,828	20
Aug 2024	91.67	139.10	83.51	770,533	21
Jul 2024	136.30	140.54	119.68	691,965	21
Jun 2024	131.19	152.83	129.01	1,459,337	17
May 2024	145.58	171.43	136.68	3,770,088	21
Apr 2024	131.05	152.28	119.55	3,579,500	18
Mar 2024	118.94	118.94	53.35	3,351,500	21
Feb 2024	55.97	57.16	40.00	809,000	19
Jan 2024	40.25	50.25	40.25	333,500	22
Dec 2023	48.90	58.66	47.00	1,750,000	20
Nov 2023	51.88	54.28	42.65	1,813,000	21
Oct 2023	42.30	45.50	32.81	1,710,500	22
Sep 2023	33.45	34.15	28.48	564,000	20
Aug 2023	31.27	40.51	31.27	1,212,500	22
Jul 2023	41.00	44.70	33.95	1,164,000	20
Jun 2023	33.00	33.68	32.41	840,500	19
May 2023	33.40	35.45	33.00	289,000	22
Apr 2023	35.45	35.79	31.06	184,000	16
Mar 2023	31.83	38.10	31.83	352,500	21
Feb 2023	38.50	38.50	36.00	160,500	17
Jan 2023	38.50	39.95	35.45	284,000	20
Dec 2022	38.19	47.26	37.10	431,500	22
Nov 2022	49.38	49.55	38.85	1,681,500	21
Oct 2022	36.25	42.50	35.90	372,000	20
Sep 2022	41.15	48.51	41.15	428,500	22
Aug 2022	47.71	62.62	47.71	2,573,500	21
Jul 2022	58.22	68.29	53.55	1,146,000	17
Jun 2022	49.82	57.31	48.87	127,500	21
May 2022	59.55	60.88	46.71	44,800	16
Apr 2022	57.00	77.44	57.00	123,000	20
Mar 2022	76.76	76.76	64.54	40,200	13
Feb 2022	69.92	87.10	67.04	37,300	12
Jan 2022	85.70	101.00	80.44	72,900	21
Dec 2021	101.01	117.75	98.42	50,100	19
Nov 2021	116.67	129.00	112.22	192,100	15
Oct 2021	107.49	128.13	107.49	62,700	16
Sep 2021	125.06	152.10	125.06	892,200	22
Aug 2021	151.00	174.99	151.00	968,700	20
Jul 2021	156.62	170.48	123.14	3,335,100	19
Jun 2021	126.11	138.54	100.15	1,606,900	21
May 2021	109.67	109.67	95.00	65,400	13
Apr 2021	96.87	96.87	77.03	86,800	16
Mar 2021	91.52	107.83	91.27	46,200	22
Feb 2021	101.46	123.15	101.46	242,200	19
Jan 2021	116.25	124.70	104.48	1,834,300	21
Dec 2020	112.81	113.74	96.23	1,090,000	20
Nov 2020	108.50	108.50	61.00	476,500	21
Oct 2020	65.00	71.00	58.00	95,500	16
Sep 2020	64.91	79.63	64.91	327,500	22
Aug 2020	73.51	82.97	62.65	395,000	18
Jul 2020	82.61	82.61	48.46	988,500	22
Jun 2020	48.23	50.00	46.49	279,000	16
May 2020	53.00	55.33	42.00	389,000	15
Apr 2020	41.85	41.85	32.74	84,000	20
Mar 2020	33.27	43.00	30.07	111,000	18
Feb 2020	42.00	45.84	41.47	110,000	16
Jan 2020	47.96	49.55	42.75	148,000	23
Dec 2019	48.90	60.90	47.00	171,000	18
Nov 2019	58.00	58.90	40.40	415,500	21
Oct 2019	39.70	42.50	32.02	255,500	21
Sep 2019	30.50	31.83	28.74	27,500	12
Aug 2019	33.50	37.64	33.50	85,000	12
Jul 2019	37.00	40.21	37.00	38,500	12
Jun 2019	37.30	47.14	37.20	37,500	13
May 2019	49.01	49.24	37.81	75,500	16
Apr 2019	45.07	58.95	45.00	76,000	19
Mar 2019	57.05	67.17	55.60	94,000	18
Feb 2019	63.40	81.35	63.40	242,500	18
Jan 2019	82.61	82.61	62.00	275,000	21
Dec 2018	65.11	80.95	65.11	337,800	20
Nov 2018	81.58	92.52	81.58	413,500	21
Oct 2018	79.94	99.87	79.94	1,148,100	23
Sep 2018	98.22	115.10	97.50	152,700	18
Aug 2018	116.35	133.13	116.35	880,100	19
Jul 2018	124.59	128.73	97.78	910,700	21
Jun 2018	116.64	144.91	111.95	902,000	18
May 2018	142.00	161.13	127.44	1,081,700	22
Apr 2018	138.00	180.05	138.00	3,794,600	21
Mar 2018	139.74	146.63	122.10	1,103,600	21
Feb 2018	122.59	126.98	110.08	676,200	19
Jan 2018	124.37	128.93	107.00	478,400	23
Dec 2017	107.01	118.56	99.04	409,700	19
Nov 2017	102.43	102.43	84.30	138,000	22
Oct 2017	100.71	112.17	94.64	281,400	22
Sep 2017	113.88	120.58	102.17	511,200	19
Aug 2017	114.84	160.20	110.53	423,400	22
Jul 2017	158.25	162.83	126.80	758,300	21
Jun 2017	150.88	186.19	149.64	553,000	18
May 2017	188.31	208.27	166.69	2,764,000	22
Apr 2017	176.31	187.35	134.50	924,000	20
Mar 2017	150.18	150.18	111.30	759,500	22
Feb 2017	106.00	116.10	78.00	1,292,500	20
Jan 2017	81.99	85.82	66.00	1,431,000	22
Dec 2016	65.26	73.96	63.77	564,500	21
Nov 2016	73.14	75.01	62.98	714,000	21
Oct 2016	60.02	72.55	60.02	970,000	19
Sep 2016	66.33	70.07	57.45	727,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	73.21	-2.50%	71,774
12 Nov 2026	75.09	+2.25%	635,080
11 Nov 2026	73.44	-1.63%	13,408
10 Nov 2026	74.66	+0.86%	97,499
6 Nov 2026	74.02	-1.16%	6,979
5 Nov 2026	74.89	+0.75%	23,565
4 Nov 2026	74.33	-0.15%	9,557
3 Nov 2026	74.44	-0.47%	4,842
2 Nov 2026	74.79	+0.56%	9,176
30 Oct 2026	74.37	-1.05%	8,453
29 Oct 2026	75.16	-1.85%	35,498
28 Oct 2026	76.58	+4.90%	181,787
27 Oct 2026	73.00	-1.46%	24,729
26 Oct 2026	74.08	-0.47%	119,568
23 Oct 2026	74.43	+8.29%	57,750
22 Oct 2026	68.73	-7.76%	29,953
21 Oct 2026	74.51	-0.55%	11,191
20 Oct 2026	74.92	+2.18%	27,545
19 Oct 2026	73.32	-5.19%	248,788
16 Oct 2026	77.33	+10.00%	89,998
15 Oct 2026	70.30	+10.00%	52,973
14 Oct 2026	63.91	+0.90%	22,619
13 Oct 2026	63.34	-0.33%	9,785
12 Oct 2026	63.55	-2.32%	14,965
9 Oct 2026	65.06	+0.11%	3,414
8 Oct 2026	64.99	-3.00%	53,362
7 Oct 2026	67.00	-0.89%	12,590
6 Oct 2026	67.60	-0.88%	20,166
5 Oct 2026	68.20	-1.62%	4,371
2 Oct 2026	69.32	-1.25%	7,346
1 Oct 2026	70.20	-3.98%	13,027
30 Sep 2026	73.11	+1.53%	2,015
29 Sep 2026	72.01	-0.92%	9,779
28 Sep 2026	72.68	-0.23%	7,635
25 Sep 2026	72.85	+0.32%	8,773
24 Sep 2026	72.62	-1.01%	12,211
23 Sep 2026	73.36	-1.37%	14,561
22 Sep 2026	74.38	+0.66%	12,414
21 Sep 2026	73.89	+1.62%	67,242
18 Sep 2026	72.71	+0.89%	30,122
17 Sep 2026	72.07	-3.11%	75,715
16 Sep 2026	74.38	+2.47%	209,900
15 Sep 2026	72.59	+10.00%	54,643
14 Sep 2026	65.99	-2.57%	17,023
11 Sep 2026	67.73	+0.09%	28,487
10 Sep 2026	67.67	-3.23%	20,352
9 Sep 2026	69.93	-1.44%	121,050
8 Sep 2026	70.95	-9.79%	319,909
7 Sep 2026	78.65	-7.31%	201,676
4 Sep 2026	84.85	-1.03%	248,943
3 Sep 2026	85.73	+4.28%	475,657
2 Sep 2026	82.21	-2.78%	1,337,193
1 Sep 2026	84.56	+10.00%	208,635
31 Aug 2026	76.87	+9.04%	126,124
28 Aug 2026	70.50	-0.70%	2,382
27 Aug 2026	71.00	+0.97%	2,077
25 Aug 2026	70.32	-0.61%	3,542
24 Aug 2026	70.75	-1.71%	5,594
21 Aug 2026	71.98	+1.32%	5,347
20 Aug 2026	71.04	-0.73%	2,733

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

BCL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,395 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.