Stock listing
NSE:BI Bilcare Ltd Share Price
Home listing (NSE) of Bilcare Ltd
Follow Bilcare Ltd into a list and get an email when it puts out news.
Share price · NSE:BI
₹75.33 INR -3.96 (-5.0%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹75.33 – ₹80.64 INROct 30, 2026
- Volume
- 11,304 sharesOct 30, 2026
- Market cap
- ₹1.77B INRAt the close on Oct 30, 2026 · price × 23.55M shares outstanding
- Traded on an average day
- ₹6.00M INRMedian day 14,079 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:BI · Home | ₹75.33 INR | -3.96 (-5.0%) | 11,304 | ₹79.50 | ₹80.64 | ₹75.33 | ₹79.29 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NSE:BI · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹75.33 | -3.96 | -5.0% | ₹79.50 | ₹80.64 | ₹75.33 | 11,304 | |
| ₹79.29 | -2.15 | -2.6% | ₹81.11 | ₹82.80 | ₹78.20 | 9,969 | |
| ₹81.44 | -1.18 | -1.4% | ₹83.03 | ₹84.19 | ₹81.00 | 4,397 | |
| ₹82.62 | +2.42 | +3.0% | ₹81.37 | ₹84.21 | ₹80.61 | 10,375 | |
| ₹80.20 | -3.65 | -4.4% | ₹80.04 | ₹88.04 | ₹79.66 | 16,631 | |
| ₹83.85 | -1.71 | -2.0% | ₹83.85 | ₹83.85 | ₹83.85 | 205 | |
| ₹85.56 | -1.52 | -1.7% | ₹85.56 | ₹86.00 | ₹85.50 | 1,611 | |
| ₹87.08 | -1.77 | -2.0% | ₹87.08 | ₹90.59 | ₹87.08 | 9,884 | |
| ₹88.85 | -1.81 | -2.0% | ₹88.85 | ₹88.85 | ₹88.85 | 2,585 | |
| ₹90.66 | -1.85 | -2.0% | ₹90.66 | ₹92.00 | ₹90.66 | 7,614 | |
| ₹92.51 | -0.46 | -0.5% | ₹92.51 | ₹92.51 | ₹91.55 | 2,217 | |
| ₹92.97 | +1.82 | +2.0% | ₹92.97 | ₹92.97 | ₹90.00 | 24,245 | |
| ₹91.15 | -1.86 | -2.0% | ₹91.15 | ₹93.00 | ₹91.15 | 10,540 | |
| ₹93.01 | -1.71 | -1.8% | ₹93.01 | ₹96.00 | ₹93.01 | 10,199 | |
| ₹94.72 | +1.85 | +2.0% | ₹94.72 | ₹94.72 | ₹94.69 | 8,635 | |
| ₹92.87 | -1.88 | -2.0% | ₹92.87 | ₹95.00 | ₹92.87 | 2,958 | |
| ₹94.75 | +1.85 | +2.0% | ₹94.75 | ₹94.75 | ₹94.75 | 6,748 | |
| ₹92.90 | -1.87 | -2.0% | ₹92.90 | ₹94.00 | ₹92.90 | 7,322 | |
| ₹94.77 | -1.93 | -2.0% | ₹96.90 | ₹98.60 | ₹94.77 | 8,260 | |
| ₹96.70 | -1.97 | -2.0% | ₹96.70 | ₹96.70 | ₹96.70 | 818 | |
| ₹98.67 | -2.01 | -2.0% | ₹98.67 | ₹98.67 | ₹98.67 | 5,190 | |
| ₹100.68 | +1.97 | +2.0% | ₹100.68 | ₹100.68 | ₹96.74 | 13,447 | |
| ₹98.71 | -2.01 | -2.0% | ₹98.71 | ₹98.71 | ₹98.71 | 3,110 | |
| ₹100.72 | -2.05 | -2.0% | ₹100.72 | ₹100.72 | ₹100.72 | 6,526 | |
| ₹102.77 | -2.09 | -2.0% | ₹102.77 | ₹103.00 | ₹102.77 | 10,765 | |
| ₹104.86 | -2.14 | -2.0% | ₹104.86 | ₹107.01 | ₹104.86 | 5,725 | |
| ₹107.00 | -2.17 | -2.0% | ₹107.00 | ₹107.00 | ₹106.99 | 55,366 | |
| ₹109.17 | +1.55 | +1.4% | ₹112.00 | ₹113.00 | ₹108.00 | 80,719 | |
| ₹107.62 | +5.12 | +5.0% | ₹107.62 | ₹107.62 | ₹104.20 | 75,195 | |
| ₹102.50 | +4.88 | +5.0% | ₹99.00 | ₹102.50 | ₹97.50 | 28,323 | |
| ₹97.62 | +0.06 | +0.1% | ₹99.00 | ₹102.43 | ₹92.69 | 40,895 | |
| ₹97.56 | +4.64 | +5.0% | ₹93.00 | ₹97.56 | ₹91.25 | 29,669 | |
| ₹92.92 | +3.09 | +3.4% | ₹89.99 | ₹93.60 | ₹87.75 | 31,238 | |
| ₹89.83 | -1.83 | -2.0% | ₹89.06 | ₹92.00 | ₹89.00 | 26,345 | |
| ₹91.66 | -4.45 | -4.6% | ₹92.61 | ₹94.00 | ₹91.31 | 32,476 | |
| ₹96.11 | -4.53 | -4.5% | ₹104.90 | ₹104.90 | ₹95.61 | 191,760 | |
| ₹100.64 | +4.79 | +5.0% | ₹100.64 | ₹100.64 | ₹100.60 | 207,087 | |
| ₹95.85 | +4.56 | +5.0% | ₹93.57 | ₹95.85 | ₹91.52 | 89,587 | |
| ₹91.29 | +4.25 | +4.9% | ₹88.89 | ₹91.39 | ₹87.04 | 25,313 | |
| ₹87.04 | -0.22 | -0.3% | ₹87.00 | ₹91.50 | ₹85.00 | 46,584 | |
| ₹87.26 | -3.54 | -3.9% | ₹90.80 | ₹91.60 | ₹86.26 | 35,725 | |
| ₹90.80 | -1.03 | -1.1% | ₹90.00 | ₹92.69 | ₹89.01 | 27,978 | |
| ₹91.83 | +4.25 | +4.9% | ₹86.99 | ₹91.95 | ₹85.00 | 31,014 | |
| ₹87.58 | -4.49 | -4.9% | ₹91.60 | ₹91.60 | ₹87.47 | 34,218 | |
| ₹92.07 | -2.32 | -2.5% | ₹94.00 | ₹96.00 | ₹90.00 | 19,377 | |
| ₹94.39 | -1.00 | -1.0% | ₹97.64 | ₹97.64 | ₹90.63 | 59,397 | |
| ₹95.39 | +1.73 | +1.8% | ₹96.90 | ₹98.00 | ₹89.30 | 106,075 | |
| ₹93.66 | -2.58 | -2.7% | ₹99.50 | ₹99.50 | ₹92.15 | 39,388 | |
| ₹96.24 | +4.58 | +5.0% | ₹87.08 | ₹96.24 | ₹87.08 | 100,474 | |
| ₹91.66 | -9.72 | -9.6% | ₹103.04 | ₹111.51 | ₹91.25 | 1,005,935 | |
| ₹101.38 | +9.21 | +10.0% | ₹94.00 | ₹101.38 | ₹92.17 | 523,283 | |
| ₹92.17 | +15.36 | +20.0% | ₹86.00 | ₹92.17 | ₹79.20 | 719,068 | |
| ₹76.81 | +12.80 | +20.0% | ₹69.94 | ₹76.81 | ₹68.50 | 121,676 | |
| ₹64.01 | -0.61 | -0.9% | ₹62.80 | ₹66.99 | ₹62.80 | 19,374 | |
| ₹64.62 | -0.30 | -0.5% | ₹66.90 | ₹67.00 | ₹63.32 | 11,761 | |
| ₹64.92 | +4.17 | +6.9% | ₹62.50 | ₹68.50 | ₹61.00 | 30,816 | |
| ₹60.75 | -2.17 | -3.4% | ₹63.22 | ₹63.25 | ₹60.62 | 7,199 | |
| ₹62.92 | +1.67 | +2.7% | ₹61.01 | ₹63.50 | ₹61.01 | 5,344 | |
| ₹61.25 | -0.07 | -0.1% | ₹63.50 | ₹63.50 | ₹60.61 | 6,705 | |
| ₹61.32 | +0.79 | +1.3% | ₹59.37 | ₹62.60 | ₹59.37 | 5,681 | |
| ₹60.53 | -1.30 | -2.1% | ₹61.83 | ₹62.00 | ₹59.25 | 4,865 | |
| ₹61.83 | +2.94 | +5.0% | ₹59.07 | ₹62.50 | ₹59.07 | 14,711 | |
| ₹58.89 | +0.16 | +0.3% | ₹58.11 | ₹60.49 | ₹57.50 | 5,018 | |
| ₹58.73 | +0.53 | +0.9% | ₹60.90 | ₹60.90 | ₹58.20 | 1,054 |
- Ticker
- NSE:BI
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- NSE
- Currency
- INR
Decks
Investor Presentation (March 2016)
Investor deck · 19 slides · March 2016
Fact Sheet (2013)
Fact sheet · 3 slides · 2013
Investor Presentation (October 2011)
Investor deck · 19 slides · October 2011
Investor Presentation (2011)
Investor deck · 19 slides · 2011
Bilcare Ltd on 6ix
- Sector
- Chemicals & materials
- Decks
- 7 decks · latest March 2016
Where Bilcare Ltd is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:BI · Home listing · This page | NSE | India | INR |
| BSE:BI | BSE | India | INR |
Log in to ask 6ix AI your own questions about Bilcare Ltd.