• Sensex   49624.76   -167.36  sensex_dwn_arr
  • Nifty   14590.35   -54.35   sensex_dwn_arr
  • Bank Nifty   32186.90   -1.10   sensex_dwn_arr
  • BSE Midcap   18988.32   -0.88  sensex_dwn_arr
  • USDINR   73.03   -0.07   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
B.C. Power Controls LtdIndustry : Cables - Power
BSE Code:537766
ISIN Demat:INE905P01028
Book Value(Rs):5.41
NSE Symbol:BCP
Div & Yield %:0
Market Cap (Rs Cr.):38.87
P/E(TTM):0
EPS(TTM):0
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Dec 2020 8.65 4.79 7.09 51.53 26.05 40.09 41.69
Nov 2020 5.23 4.55 4.80 32.22 24.18 27.14 28.22
Oct 2020 5.26 4.18 4.95 30.91 21.66 27.99 29.11
Sep 2020 5.51 4.39 4.71 33.01 23.13 26.63 27.69
Aug 2020 5.98 4.24 5.42 37.30 23.42 30.64 31.87
Jul 2020 5.32 4.06 4.26 30.95 22.30 24.09 25.05
Jun 2020 6.08 5.20 5.27 35.19 29.01 29.80 30.99
May 2020 11.86 5.80 5.80 70.94 32.79 32.79 34.10
Apr 2020 12.83 9.78 11.80 77.56 52.50 66.72 69.38
Mar 2020 20.00 11.40 11.40 116.57 64.45 64.45 67.03
Feb 2020 22.65 17.60 19.20 61.63 43.91 50.63 112.90
Jan 2020 22.25 13.95 21.60 59.61 34.44 56.95 127.01
Share Prices Of 2019
Dec 2019 16.30 9.22 15.61 44.09 23.13 41.16 91.79
Nov 2019 9.98 8.13 9.75 27.21 21.02 25.71 57.33
Oct 2019 9.74 7.41 7.68 26.39 19.00 20.25 45.16
Sep 2019 10.50 9.53 9.55 28.78 25.08 25.18 56.15
Aug 2019 33.70 10.55 10.55 110.91 27.82 27.82 62.03
Jul 2019 46.75 30.50 33.75 127.64 72.68 88.99 198.45
Jun 2019 51.20 32.00 40.70 145.52 77.03 107.32 239.32
May 2019 47.50 36.15 44.15 134.75 94.41 116.41 259.60
Apr 2019 42.00 37.00 39.60 115.27 95.12 104.42 232.85
Mar 2019 43.75 38.20 38.50 119.45 99.94 101.52 226.38
Feb 2019 43.70 35.10 40.75 52.90 38.72 47.64 239.61
Jan 2019 45.20 30.50 40.70 56.19 34.52 47.58 239.32
Share Prices Of 2018
Dec 2018 32.50 26.80 31.35 40.89 28.66 36.65 184.34
Nov 2018 37.00 19.05 30.65 44.95 14.91 35.83 180.22
Oct 2018 35.05 28.50 30.30 47.01 32.19 35.42 178.16
Sep 2018 38.40 31.00 33.05 46.21 32.24 38.63 194.33
Aug 2018 39.40 32.50 33.00 47.57 37.42 38.58 194.04
Jul 2018 37.90 33.00 36.15 45.20 37.55 42.26 212.56
Jun 2018 42.00 28.00 35.35 49.96 37.19 41.32 207.86
May 2018 39.20 30.62 36.01 46.49 34.55 42.10 211.74
Apr 2018 36.60 30.20 36.15 43.32 34.31 42.26 212.56
Mar 2018 34.40 28.64 31.83 42.12 30.28 37.21 187.16
Feb 2018 33.40 23.30 31.78 301.45 188.53 274.80 186.87
Jan 2018 28.20 20.74 26.80 252.26 174.30 231.74 157.58
Share Prices Of 2017
Dec 2017 23.80 19.90 21.86 233.80 157.88 189.02 128.54
Nov 2017 20.82 17.80 20.82 180.03 153.92 180.03 122.42
Oct 2017 17.86 12.15 17.01 162.15 105.06 147.09 100.02
Sep 2017 12.18 9.65 12.18 105.32 75.61 105.32 71.62
Aug 2017 10.20 8.44 9.67 88.20 72.98 83.62 56.86
Jul 2017 8.40 4.42 8.40 72.64 35.27 72.64 49.39
Jun 2017 5.40 4.41 4.41 54.81 38.13 38.13 25.93
May 2017 5.49 4.46 5.39 47.47 38.57 46.61 31.69
Apr 2017 5.70 4.64 5.50 49.29 36.50 47.56 32.34
Mar 2017 13.40 5.99 5.99 115.87 51.80 51.80 35.22
Feb 2017 13.30 11.60 13.00 107.13 93.44 104.71 76.44
Jan 2017 13.30 11.14 13.30 107.13 89.73 107.13 78.20
Adani Ports & Special Economic Zone Ltd     547.65   Down   -10.95 (-1.96%)   Asian Paints Ltd     2,716.35   Up   19.10 (0.71%)   Axis Bank Ltd     675.85   Up   0.10 (0.01%)   Bajaj Auto Ltd     3,703.30   Up   59.35 (1.63%)   Bajaj Finance Ltd     5,118.30   Up   136.35 (2.74%)   Bajaj Finserv Ltd     9,052.80   Up   114.55 (1.28%)   Bharat Petroleum Corporation Ltd     408.30   Down   -5.55 (-1.34%)   Bharti Airtel Ltd     581.35   Down   -14.80 (-2.48%)   Britannia Industries Ltd     3,630.80   Up   38.50 (1.07%)   Cipla Ltd     812.75   Down   -20.05 (-2.41%)   Coal India Ltd     137.35   Down   -4.15 (-2.93%)   Divis Laboratories Ltd     3,604.60   Down   -1.10 (-0.03%)   Dr Reddys Laboratories Ltd     5,052.20   Down   -28.45 (-0.56%)   Eicher Motors Ltd     2,926.60   Up   45.05 (1.56%)   GAIL (India) Ltd     133.75   Down   -4.25 (-3.08%)   Grasim Industries Ltd     1,017.10   Down   -17.60 (-1.70%)   HCL Technologies Ltd     993.30   Down   -5.95 (-0.60%)   HDFC Bank Ltd     1,474.80   Down   -17.20 (-1.15%)   HDFC Life Insurance Company Ltd     700.50   Down   -2.45 (-0.35%)   Hero Honda Motors Ltd     3,247.30   Down   -28.30 (-0.86%)   Hindalco Industries Ltd     248.90   Down   -3.20 (-1.27%)   Hindustan Unilever Ltd     2,367.65   Up   11.70 (0.50%)   Housing Development Finance Corporation Ltd     2,663.00   Down   -25.15 (-0.94%)   ICICI Bank Ltd     552.70   Up   1.70 (0.31%)   Indian Oil Corporation Ltd     96.70   Down   -1.60 (-1.63%)   IndusInd Bank Ltd     925.85   Down   -21.85 (-2.31%)   Infosys Technologies Ltd     1,339.70   Up   0.25 (0.02%)   ITC Ltd     213.70   Down   -3.95 (-1.81%)   JSW Steel Ltd     393.30   Down   -7.60 (-1.90%)   Kotak Mahindra Bank Ltd     1,857.80   Down   -25.80 (-1.37%)   Larsen & Toubro Ltd     1,371.30   Down   -11.35 (-0.82%)   Mahindra & Mahindra Ltd     808.25   Down   -16.25 (-1.97%)   Maruti Suzuki India Ltd     8,076.75   Down   -68.20 (-0.84%)   Nestle India Ltd     17,716.30   Up   35.00 (0.20%)   NIFTY (S&P CNX)     14,590.35   Down   -54.35 (-0.37%)   NTPC Ltd     96.10   Down   -2.20 (-2.24%)   Oil & Natural Gas Corpn Ltd     94.70   Down   -4.15 (-4.20%)   Power Grid Corporation of India Ltd     195.15   Down   -1.00 (-0.51%)   Reliance Industries Ltd     2,099.40   Up   44.70 (2.18%)   SBI Life Insurance Company Ltd     878.30   Down   -18.45 (-2.06%)   Shree Cement Ltd     23,719.00   Down   -260.95 (-1.09%)   State Bank of India     294.85   Down   -7.70 (-2.55%)   Sun Pharmaceuticals Industries Ltd     582.90   Down   -11.80 (-1.98%)   Tata Consultancy Services Ltd     3,273.85   Down   -34.95 (-1.06%)   Tata Motors Ltd     290.60   Up   15.70 (5.71%)   Tata Steel Ltd     666.70   Down   -23.45 (-3.40%)   Tech Mahindra Ltd     1,004.70   Down   -14.75 (-1.45%)   Titan Company Ltd     1,517.30   Down   -14.00 (-0.91%)   UltraTech Cement Ltd     5,543.45   Down   -3.65 (-0.07%)   UPL Ltd     584.55   Up   8.20 (1.42%)   Wipro Ltd     445.80   Up   0.85 (0.19%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?