Bilcare

BIL
🏛️ india →
85.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 80.88 80.88 78.50 79.03 0.0M
2023-12-28 80.98 81.90 78.15 78.78 0.0M
2023-12-27 80.00 80.00 77.16 78.49 0.0M
2023-12-26 79.50 83.00 78.00 79.57 0.0M
2023-12-22 77.00 78.70 75.00 77.94 0.0M
2023-12-21 77.01 81.00 73.00 77.60 0.1M
2023-12-20 82.88 86.50 78.20 80.12 0.1M
2023-12-19 86.99 86.99 82.40 82.88 0.0M
2023-12-18 84.01 88.00 81.10 85.50 0.1M
2023-12-15 87.94 87.94 83.10 84.01 0.0M
2023-12-14 86.80 87.55 82.20 86.36 0.0M
2023-12-13 84.00 88.20 82.35 84.89 0.1M
2023-12-12 82.40 86.40 82.40 85.41 0.1M
2023-12-11 79.95 83.00 76.50 82.13 0.1M
2023-12-08 80.90 82.80 76.35 77.55 0.1M
2023-12-07 77.90 80.89 77.01 78.62 0.0M
2023-12-06 75.00 78.15 74.45 77.28 0.0M
2023-12-05 74.99 77.40 73.50 74.45 0.1M
2023-12-04 75.00 77.62 73.00 73.76 0.1M
2023-12-01 74.39 76.51 72.41 73.93 0.1M
2023-11-30 73.44 73.99 71.30 72.90 0.0M
2023-11-29 73.69 75.00 72.12 73.44 0.0M
2023-11-28 71.85 75.40 71.85 73.30 0.1M
2023-11-24 73.92 75.40 71.32 71.81 0.0M
2023-11-23 71.09 75.40 71.09 73.92 0.0M
2023-11-22 73.97 73.97 71.62 71.84 0.0M
2023-11-21 71.05 76.18 70.10 73.20 0.0M
2023-11-20 72.99 73.80 70.00 72.56 0.0M
2023-11-17 71.98 73.76 70.25 71.39 0.1M
2023-11-16 67.33 70.25 66.99 70.25 0.1M
2023-11-15 66.15 68.08 63.20 66.91 0.0M
2023-11-13 67.22 67.50 64.60 64.84 0.0M
2023-11-12 66.51 70.00 65.05 65.90 0.0M
2023-11-10 69.47 70.75 67.40 68.47 0.0M
2023-11-09 68.94 70.71 67.63 69.47 0.0M
2023-11-08 66.75 69.00 66.49 68.94 0.0M
2023-11-07 69.90 69.97 66.64 66.74 0.1M
2023-11-06 73.83 74.79 70.14 70.14 0.2M
2023-11-03 76.74 76.74 73.06 73.83 0.0M
2023-11-02 75.15 76.78 74.00 74.61 0.0M
2023-11-01 73.80 76.79 73.80 74.90 0.0M
2023-10-31 77.20 77.20 74.53 75.00 0.0M
2023-10-30 74.75 76.90 73.95 75.92 0.0M
2023-10-27 73.59 74.80 70.00 74.60 0.0M
2023-10-26 74.00 74.00 71.55 72.15 0.0M
2023-10-25 77.98 78.48 73.20 74.43 0.0M
2023-10-23 78.10 79.85 76.00 76.06 0.0M
2023-10-20 81.71 83.55 77.63 80.00 0.1M
2023-10-19 80.11 82.25 80.05 81.71 0.0M
2023-10-18 82.84 84.45 81.62 82.43 0.0M
2023-10-17 84.00 87.80 80.50 81.62 0.0M
2023-10-16 82.99 86.15 78.70 84.54 0.0M
2023-10-13 77.20 83.20 77.20 82.05 0.0M
2023-10-12 79.58 81.00 77.05 79.68 0.0M
2023-10-11 79.30 81.45 75.00 78.83 0.0M
2023-10-10 78.90 80.00 78.00 78.03 0.0M
2023-10-09 81.43 81.43 77.70 78.11 0.0M
2023-10-06 79.03 82.75 78.00 81.43 0.0M
2023-10-05 78.49 80.00 77.00 79.03 0.0M
2023-10-04 78.00 82.00 77.00 78.48 0.1M
2023-10-03 79.80 81.50 78.50 80.35 0.0M
2023-09-29 80.50 81.35 78.00 80.50 0.0M
2023-09-28 78.49 80.00 76.20 77.50 0.0M
2023-09-27 79.96 79.96 77.01 78.00 0.0M
2023-09-26 80.48 80.48 77.10 79.36 0.0M
2023-09-25 82.00 82.00 79.50 80.48 0.0M
2023-09-22 84.50 86.00 80.65 82.00 0.0M
2023-09-21 83.69 86.90 81.40 84.70 0.1M
2023-09-20 77.00 83.72 77.00 82.90 0.1M
2023-09-18 80.97 81.70 75.11 79.74 0.0M
2023-09-15 78.03 78.03 76.50 78.00 0.0M
2023-09-14 76.39 76.50 75.11 76.50 0.0M
2023-09-13 72.36 75.00 72.36 75.00 0.0M
2023-09-12 76.83 76.83 73.83 73.83 0.1M
2023-09-11 75.33 75.33 75.33 75.33 0.0M
2023-09-08 73.86 73.86 73.86 73.86 0.0M
2023-09-07 72.42 72.42 72.42 72.42 0.0M
2023-09-06 70.56 71.00 70.56 71.00 0.0M
2023-09-05 71.89 72.00 71.89 72.00 0.0M
2023-09-04 73.50 73.50 73.00 73.35 0.0M
2023-09-01 73.50 75.00 73.50 73.50 0.0M
2023-08-31 76.30 76.30 74.83 75.00 0.0M
2023-08-30 75.29 76.35 75.29 76.35 0.1M
2023-08-29 76.82 76.82 76.82 76.82 0.0M
2023-08-28 78.38 78.38 78.38 78.38 0.0M
2023-08-25 79.97 79.97 79.97 79.97 0.0M
2023-08-24 81.60 81.60 81.60 81.60 0.0M
2023-08-23 83.26 83.26 83.26 83.26 0.0M
2023-08-22 84.95 84.95 84.95 84.95 0.0M
2023-08-21 86.68 86.69 86.68 86.68 0.1M
2023-08-18 88.44 88.44 88.44 88.44 0.0M
2023-08-17 90.24 90.24 90.24 90.24 0.0M
2023-08-16 92.08 92.08 92.08 92.08 0.0M
2023-08-14 90.41 94.09 90.41 93.95 0.1M
2023-08-11 88.00 92.25 88.00 92.25 0.1M
2023-08-10 83.68 87.86 83.68 87.86 0.1M
2023-08-09 79.00 83.68 79.00 83.68 0.1M
2023-08-08 82.75 82.75 78.00 79.70 0.1M
2023-08-07 77.30 78.81 75.00 78.81 0.1M
2023-08-04 75.00 77.00 72.25 75.06 0.0M
2023-08-03 72.50 76.50 70.89 74.36 0.0M
2023-08-02 80.00 80.00 74.61 74.62 0.1M
2023-08-01 79.70 81.33 76.26 78.53 0.2M
2023-07-31 76.35 77.46 75.90 77.46 0.1M
2023-07-28 72.40 73.83 71.75 73.78 0.2M
2023-07-27 66.98 70.32 64.10 70.32 0.1M
2023-07-26 71.49 71.49 66.89 66.98 0.3M
2023-07-25 73.32 73.32 67.05 70.41 0.6M
2023-07-24 69.83 69.83 69.83 69.83 0.0M
2023-07-21 66.51 66.51 66.51 66.51 0.0M
2023-07-20 63.35 63.35 63.35 63.35 0.0M
2023-07-19 60.30 60.34 59.06 60.34 0.0M
2023-07-18 56.87 57.47 55.03 57.47 0.1M
2023-07-17 51.76 54.74 51.76 54.74 0.1M
2023-07-14 52.95 53.38 51.75 52.14 0.0M
2023-07-13 55.55 56.35 52.25 52.64 0.0M
2023-07-12 55.20 56.82 54.00 54.90 0.0M
2023-07-11 57.49 57.49 55.25 55.88 0.0M
2023-07-10 58.70 58.70 56.00 56.30 0.0M
2023-07-07 56.15 58.45 54.40 57.46 0.0M
2023-07-06 57.00 57.50 55.27 56.31 0.0M
2023-07-05 53.00 55.16 51.94 55.16 0.1M
2023-07-04 51.98 53.00 51.20 52.54 0.0M
2023-07-03 51.98 52.67 51.00 51.23 0.0M
2023-06-30 51.65 53.39 51.00 51.40 0.0M
2023-06-28 53.46 54.00 51.85 52.25 0.0M
2023-06-27 53.98 53.98 52.44 53.14 0.0M
2023-06-26 53.99 53.99 52.03 52.94 0.0M
2023-06-23 54.99 55.00 53.00 53.51 0.0M
2023-06-22 53.95 54.80 52.55 54.46 0.0M
2023-06-21 54.90 54.99 52.50 52.68 0.0M
2023-06-20 58.00 58.00 54.00 54.59 0.1M
2023-06-19 55.72 58.44 55.72 56.72 0.1M
2023-06-16 55.16 57.50 55.16 55.66 0.0M
2023-06-15 56.36 56.50 54.77 55.82 0.0M
2023-06-14 54.19 56.25 53.55 55.41 0.0M
2023-06-13 55.47 56.40 54.10 54.19 0.0M
2023-06-12 56.50 56.50 54.00 55.47 0.0M
2023-06-09 57.00 58.00 53.95 54.68 0.1M
2023-06-08 57.75 58.95 55.29 56.22 0.1M
2023-06-07 56.50 58.00 54.25 56.15 0.1M
2023-06-06 52.22 57.11 52.22 55.92 0.2M
2023-06-05 47.48 52.10 47.00 51.92 0.1M
2023-06-02 50.00 50.00 47.00 47.48 0.1M
2023-06-01 47.50 48.80 46.00 48.02 0.1M
2023-05-31 44.25 46.90 43.50 44.84 0.1M
2023-05-30 44.48 44.48 42.47 42.99 0.0M
2023-05-29 44.50 44.50 43.01 43.19 0.0M
2023-05-26 45.00 45.00 42.52 43.18 0.0M
2023-05-25 44.49 44.49 42.65 43.57 0.0M
2023-05-24 44.80 44.80 42.75 42.94 0.0M
2023-05-23 43.55 44.00 42.52 43.00 0.0M
2023-05-22 43.95 45.15 43.06 43.38 0.0M
2023-05-19 44.95 45.30 43.12 43.99 0.0M
2023-05-18 45.00 45.73 44.31 44.41 0.0M
2023-05-17 45.34 45.79 44.30 45.23 0.0M
2023-05-16 44.32 45.85 44.30 44.43 0.0M
2023-05-15 45.57 45.57 44.11 44.63 0.0M
2023-05-12 45.50 45.50 44.53 44.68 0.0M
2023-05-11 44.74 46.48 44.10 44.96 0.0M
2023-05-10 46.83 46.83 44.16 44.62 0.0M
2023-05-09 46.70 46.70 45.00 45.33 0.0M
2023-05-08 45.42 47.98 44.20 45.76 0.0M
2023-05-05 45.00 48.40 44.12 46.71 0.1M
2023-05-04 45.00 45.00 44.10 44.87 0.0M
2023-05-03 46.50 46.50 44.50 44.91 0.0M
2023-05-02 45.51 45.88 43.71 44.97 0.0M
2023-04-28 45.01 46.24 45.01 45.72 0.0M
2023-04-27 44.40 46.07 44.40 45.56 0.0M
2023-04-26 46.04 46.98 44.02 45.28 0.0M
2023-04-25 45.80 47.15 45.80 46.04 0.0M
2023-04-24 48.00 48.99 45.80 46.11 0.0M
2023-04-21 46.50 48.00 46.00 47.68 0.0M
2023-04-20 49.50 49.50 45.60 46.92 0.0M
2023-04-19 48.00 49.71 47.20 48.12 0.0M
2023-04-18 47.05 48.90 47.05 47.85 0.0M
2023-04-17 49.85 50.97 47.70 48.21 0.1M
2023-04-13 50.68 51.00 48.60 50.38 0.0M
2023-04-12 47.50 51.45 45.55 49.92 0.1M
2023-04-11 48.24 48.25 46.11 47.47 0.0M
2023-04-10 46.65 47.48 45.55 46.53 0.0M
2023-04-06 49.38 50.15 46.00 47.56 0.0M
2023-04-05 47.65 47.89 46.80 47.89 0.0M
2023-04-03 44.35 45.61 43.75 45.61 0.0M
2023-03-31 42.40 43.44 41.80 43.44 0.0M
2023-03-29 40.98 42.98 40.98 41.38 0.0M
2023-03-28 44.72 44.72 41.90 42.03 0.0M
2023-03-27 44.32 46.00 43.06 43.69 0.0M
2023-03-24 47.20 47.20 44.15 44.32 0.0M
2023-03-23 44.35 47.49 44.35 46.24 0.2M
2023-03-22 45.11 46.44 45.00 45.23 0.0M
2023-03-21 51.08 51.08 46.57 46.65 0.1M
2023-03-20 48.95 49.57 45.00 49.02 0.2M
2023-03-17 46.80 47.21 45.90 47.21 0.2M
2023-03-16 46.15 47.00 44.05 44.97 0.0M
2023-03-15 47.00 48.25 44.06 45.24 0.1M
2023-03-14 43.75 46.08 41.70 46.05 0.1M
2023-03-13 45.80 46.00 43.75 43.89 0.0M
2023-03-10 47.84 47.84 45.55 46.05 0.0M
2023-03-09 48.82 48.82 46.07 46.92 0.0M
2023-03-08 46.00 49.48 45.77 48.24 0.1M
2023-03-06 48.17 50.64 48.17 48.17 0.2M
2023-03-03 48.37 53.35 48.37 50.70 0.3M
2023-03-02 50.91 50.91 50.91 50.91 0.0M
2023-03-01 51.60 53.60 50.25 53.58 0.1M
2023-02-28 50.25 52.05 49.10 51.05 0.1M
2023-02-27 53.35 53.35 50.95 51.60 0.0M
2023-02-24 50.70 53.60 50.70 53.60 0.0M
2023-02-23 52.10 52.50 50.60 51.05 0.0M
2023-02-22 50.80 52.90 50.50 51.60 0.0M
2023-02-21 52.30 53.00 51.50 52.75 0.0M
2023-02-20 53.80 53.85 51.50 53.20 0.0M
2023-02-17 55.65 57.95 53.95 53.95 0.0M
2023-02-16 53.95 56.80 52.00 56.75 0.1M
2023-02-15 52.00 54.70 51.15 54.10 0.1M
2023-02-14 54.95 56.95 52.65 53.80 0.0M
2023-02-13 58.75 58.75 54.95 55.40 0.0M
2023-02-10 59.20 59.20 56.35 57.80 0.1M
2023-02-09 58.30 62.35 58.25 59.30 0.1M
2023-02-08 63.20 65.00 60.05 61.30 0.1M
2023-02-07 64.65 64.65 61.00 63.20 0.0M
2023-02-06 58.70 64.80 58.70 63.00 0.1M
2023-02-03 60.00 62.25 56.75 61.75 0.1M
2023-02-02 59.10 61.60 56.80 59.30 0.1M
2023-02-01 58.50 59.30 55.00 59.10 0.2M
2023-01-31 55.90 56.50 54.95 56.50 0.1M
2023-01-30 49.05 53.85 48.75 53.85 0.1M
2023-01-27 52.95 52.95 51.15 51.30 0.1M
2023-01-25 54.20 55.50 53.70 53.80 0.1M
2023-01-24 59.45 59.45 56.50 56.50 0.2M
2023-01-23 64.45 64.45 58.35 59.45 0.4M
2023-01-20 58.50 61.40 58.50 61.40 0.1M
2023-01-19 55.70 58.50 53.70 58.50 0.1M
2023-01-18 57.75 57.75 54.00 55.75 0.2M
2023-01-17 60.90 61.35 55.60 56.80 0.4M
2023-01-16 58.50 58.50 58.50 58.50 0.1M
2023-01-13 55.75 55.75 55.00 55.75 0.1M
2023-01-12 52.40 53.10 49.65 53.10 0.2M
2023-01-11 48.50 50.60 47.20 50.60 1.2M
2023-01-10 42.65 46.05 39.05 46.00 1.0M
2023-01-09 41.45 45.00 41.45 41.90 0.6M
2023-01-05 46.05 46.05 42.20 46.05 0.3M
2023-01-04 43.90 43.90 43.90 43.90 0.0M
2023-01-03 41.85 41.85 41.85 41.85 0.0M
2023-01-02 39.90 39.90 39.90 39.90 0.0M