Stock listing
BSE:BI Bilcare Ltd Share Price
Follow Bilcare Ltd into a list and get an email when it puts out news.
Share price · BSE:BI
₹75.05 INR -3.95 (-5.0%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹75.05 – ₹81.48 INROct 30, 2026
- Volume
- 3,966 sharesOct 30, 2026
- Market cap
- ₹1.77B INRAt the close on Oct 30, 2026 · price × 23.55M shares outstanding
- 52-week range
- ₹50.00 – ₹114.55 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹2.28M INRMedian day 3,827 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:BI · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹75.05 | -3.95 | -5.0% | ₹79.00 | ₹81.48 | ₹75.05 | 3,966 | |
| ₹79.00 | -2.12 | -2.6% | ₹82.74 | ₹82.74 | ₹79.00 | 2,908 | |
| ₹81.12 | -2.38 | -2.9% | ₹83.50 | ₹84.78 | ₹81.11 | 1,661 | |
| ₹83.50 | +1.75 | +2.1% | ₹81.75 | ₹84.05 | ₹80.11 | 1,942 | |
| ₹81.75 | -2.53 | -3.0% | ₹84.28 | ₹88.00 | ₹80.07 | 3,499 | |
| ₹84.28 | -1.72 | -2.0% | ₹84.28 | ₹84.28 | ₹84.28 | 63 | |
| ₹86.00 | -1.54 | -1.8% | ₹85.79 | ₹86.00 | ₹85.79 | 1,505 | |
| ₹87.54 | -1.78 | -2.0% | ₹88.13 | ₹88.13 | ₹87.54 | 3,064 | |
| ₹89.32 | -1.82 | -2.0% | ₹89.32 | ₹89.32 | ₹89.32 | 587 | |
| ₹91.14 | -1.86 | -2.0% | ₹91.14 | ₹91.14 | ₹91.14 | 546 | |
| ₹93.00 | -1.84 | -1.9% | ₹92.95 | ₹93.00 | ₹92.95 | 5,021 | |
| ₹94.84 | +1.68 | +1.8% | ₹91.30 | ₹94.84 | ₹91.30 | 3,061 | |
| ₹93.16 | -1.90 | -2.0% | ₹93.16 | ₹93.25 | ₹93.16 | 2,093 | |
| ₹95.06 | -1.94 | -2.0% | ₹95.90 | ₹95.90 | ₹95.06 | 4,135 | |
| ₹97.00 | +1.10 | +1.1% | ₹97.00 | ₹97.81 | ₹93.99 | 13,613 | |
| ₹95.90 | +0.89 | +0.9% | ₹96.91 | ₹96.91 | ₹93.11 | 2,863 | |
| ₹95.01 | +1.86 | +2.0% | ₹95.00 | ₹95.01 | ₹95.00 | 52,651 | |
| ₹93.15 | -1.62 | -1.7% | ₹94.00 | ₹94.00 | ₹93.15 | 3,832 | |
| ₹94.77 | -1.93 | -2.0% | ₹96.71 | ₹96.71 | ₹94.77 | 1,706 | |
| ₹96.70 | -1.57 | -1.6% | ₹96.31 | ₹96.70 | ₹96.31 | 618 | |
| ₹98.27 | -2.00 | -2.0% | ₹98.27 | ₹98.27 | ₹98.27 | 2,510 | |
| ₹100.27 | -2.04 | -2.0% | ₹100.27 | ₹100.27 | ₹100.27 | 5,240 | |
| ₹102.31 | -2.08 | -2.0% | ₹102.31 | ₹102.31 | ₹102.31 | 144 | |
| ₹104.39 | -2.13 | -2.0% | ₹104.39 | ₹104.39 | ₹104.39 | 1,636 | |
| ₹106.52 | -2.17 | -2.0% | ₹106.52 | ₹106.52 | ₹106.52 | 15 | |
| ₹108.69 | -2.21 | -2.0% | ₹109.00 | ₹109.00 | ₹108.69 | 1,240 | |
| ₹110.90 | +2.17 | +2.0% | ₹106.56 | ₹110.90 | ₹106.56 | 15,595 | |
| ₹108.73 | -0.41 | -0.4% | ₹110.01 | ₹114.55 | ₹108.00 | 31,056 | |
| ₹109.14 | +5.19 | +5.0% | ₹108.90 | ₹109.14 | ₹102.51 | 83,317 | |
| ₹103.95 | +4.95 | +5.0% | ₹99.98 | ₹103.95 | ₹99.00 | 41,907 | |
| ₹99.00 | +1.10 | +1.1% | ₹100.80 | ₹102.00 | ₹93.01 | 10,852 | |
| ₹97.90 | +4.66 | +5.0% | ₹93.20 | ₹97.90 | ₹93.00 | 76,552 | |
| ₹93.24 | +3.62 | +4.0% | ₹89.12 | ₹93.30 | ₹88.04 | 3,954 | |
| ₹89.62 | -2.00 | -2.2% | ₹91.00 | ₹92.70 | ₹88.60 | 2,442 | |
| ₹91.62 | -4.43 | -4.6% | ₹96.97 | ₹96.97 | ₹91.30 | 3,627 | |
| ₹96.05 | -4.56 | -4.5% | ₹104.94 | ₹104.94 | ₹95.58 | 21,894 | |
| ₹100.61 | +4.79 | +5.0% | ₹100.61 | ₹100.61 | ₹100.61 | 1,516 | |
| ₹95.82 | +4.56 | +5.0% | ₹94.98 | ₹95.82 | ₹94.98 | 8,542 | |
| ₹91.26 | +3.86 | +4.4% | ₹87.50 | ₹91.77 | ₹86.71 | 6,841 | |
| ₹87.40 | -0.89 | -1.0% | ₹85.20 | ₹90.31 | ₹85.20 | 10,275 | |
| ₹88.29 | -2.33 | -2.6% | ₹94.89 | ₹94.89 | ₹87.13 | 3,219 | |
| ₹90.62 | -1.02 | -1.1% | ₹91.64 | ₹91.64 | ₹88.15 | 2,849 | |
| ₹91.64 | +4.36 | +5.0% | ₹87.00 | ₹91.64 | ₹86.10 | 4,264 | |
| ₹87.28 | -3.95 | -4.3% | ₹91.22 | ₹91.22 | ₹86.90 | 6,358 | |
| ₹91.23 | -4.65 | -4.8% | ₹93.48 | ₹94.19 | ₹91.09 | 20,805 | |
| ₹95.88 | -1.32 | -1.4% | ₹93.67 | ₹96.30 | ₹92.34 | 8,396 | |
| ₹97.20 | +3.12 | +3.3% | ₹92.20 | ₹98.00 | ₹91.00 | 35,011 | |
| ₹94.08 | -2.25 | -2.3% | ₹96.34 | ₹99.00 | ₹92.00 | 7,163 | |
| ₹96.33 | +4.58 | +5.0% | ₹88.00 | ₹96.33 | ₹87.17 | 29,445 | |
| ₹91.75 | -10.04 | -9.9% | ₹103.00 | ₹111.96 | ₹91.62 | 382,857 | |
| ₹101.79 | +9.25 | +10.0% | ₹93.50 | ₹101.79 | ₹92.15 | 181,078 | |
| ₹92.54 | +15.42 | +20.0% | ₹89.94 | ₹92.54 | ₹87.11 | 296,156 | |
| ₹77.12 | +12.85 | +20.0% | ₹73.60 | ₹77.12 | ₹69.70 | 87,539 | |
| ₹64.27 | -0.73 | -1.1% | ₹64.66 | ₹67.70 | ₹62.17 | 5,255 | |
| ₹65.00 | +0.20 | +0.3% | ₹64.80 | ₹65.85 | ₹63.00 | 4,365 | |
| ₹64.80 | +4.05 | +6.7% | ₹68.50 | ₹68.50 | ₹62.50 | 22,113 | |
| ₹60.75 | -0.63 | -1.0% | ₹61.00 | ₹62.75 | ₹60.75 | 1,597 | |
| ₹61.38 | -0.62 | -1.0% | ₹62.00 | ₹62.00 | ₹60.70 | 917 | |
| ₹62.00 | -1.50 | -2.4% | ₹63.00 | ₹63.00 | ₹60.55 | 565 | |
| ₹63.50 | +2.64 | +4.3% | ₹60.50 | ₹63.50 | ₹60.32 | 3,020 | |
| ₹60.86 | -0.67 | -1.1% | ₹62.00 | ₹62.33 | ₹60.00 | 3,822 | |
| ₹61.53 | +3.42 | +5.9% | ₹69.00 | ₹69.00 | ₹52.57 | 3,446 | |
| ₹58.11 | +0.06 | +0.1% | ₹58.15 | ₹58.99 | ₹58.00 | 1,604 | |
| ₹58.05 | +0.05 | +0.1% | ₹59.85 | ₹59.85 | ₹58.00 | 493 |
- Ticker
- BSE:BI
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Sep 26, 2026
Bilcare Ltd Press Release Sep 26 2026
Latest news
Bilcare Ltd Press Release Sep 26 2026
Sep 26, 2026
Closed ₹102.31 (-2.0%) on Sep 28, 2026
Bilcare Ltd Press Release Sep 21 2026
Sep 21, 2026
Closed ₹108.73 (-0.4%) on Sep 21, 2026
Bilcare Ltd Press Release Aug 22 2026
Aug 22, 2026
Closed ₹97.20 (+3.3%) on Aug 24, 2026
Bilcare Ltd Press Release Aug 15 2026
Aug 15, 2026
Closed ₹92.54 (+20.0%) on Aug 17, 2026
Bilcare Ltd Press Release Jul 24 2026
Jul 24, 2026
Closed ₹59.34 (-1.5%) on Jul 24, 2026
Bilcare Ltd Press Release Jul 07 2026
Jul 7, 2026
Closed ₹62.65 (+0.8%) on Jul 7, 2026
Bilcare Ltd Press Release Jun 26 2026
Jun 26, 2026
Closed ₹56.35 (-1.0%) on Jun 29, 2026
Bilcare Ltd Press Release Jun 23 2026
Jun 23, 2026
Closed ₹56.28 (-2.8%) on Jun 24, 2026
Bilcare Ltd Press Release May 30 2026
May 30, 2026
Closed ₹63.20 (+1.8%) on Jun 1, 2026
Bilcare Ltd Press Release Apr 29 2026
Apr 29, 2026
Closed ₹60.24 (-1.7%) on Apr 30, 2026
Bilcare Ltd on 6ix
- News releases
- 19 in the last 12 months · 48 in all · newest Sep 26, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Bilcare Ltd.