• Sensex   34036.25   -73.29  sensex_dwn_arr
  • Nifty   10023.25   -38.30   sensex_dwn_arr
  • Bank Nifty   20775.55   -0.79   sensex_dwn_arr
  • BSE Midcap   12315.52   -0.20  sensex_dwn_arr
  • USDINR   75.74   0.07   sensex_up_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.):34.4
P/E(TTM):19.5
EPS(TTM):0.3
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)
May 2020 11.86 5.80 5.80 33.09 15.29 15.29 34.10
Apr 2020 12.83 9.78 11.80 36.17 24.49 31.11 69.38
Mar 2020 20.00 11.40 11.40 54.37 30.06 30.06 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
Share Prices Of 2016
Nov 2016 16.20 11.70 11.70 131.05 94.24 94.24 68.80
Oct 2016 15.00 13.20 15.00 120.82 106.32 120.82 88.20
Sep 2016 12.94 11.13 12.78 105.53 78.08 102.94 75.15
Aug 2016 13.02 11.14 11.14 104.87 89.73 89.73 65.50
Jul 2016 12.62 9.92 12.60 101.65 79.90 101.49 74.09
Jun 2016 12.40 9.27 12.40 99.88 59.77 99.88 72.91
May 2016 11.58 8.00 11.58 93.27 51.81 93.27 68.09
Apr 2016 10.90 7.10 8.38 100.42 44.62 67.50 49.27
Mar 2016 9.13 6.88 8.76 73.54 55.42 70.56 51.51
Feb 2016 6.52 3.94 6.48 63.38 34.07 56.03 38.10
Jan 2016 4.08 4.08 4.08 35.28 35.28 35.28 23.99
Adani Ports & Special Economic Zone Ltd     338.60   Down   -0.95 (-0.28%)   Asian Paints Ltd     1,695.00   Down   -21.55 (-1.26%)   Axis Bank Ltd     404.35   Down   -5.20 (-1.27%)   Bajaj Auto Ltd     2,798.15   Up   14.75 (0.53%)   Bajaj Finance Ltd     2,362.45   Down   -49.45 (-2.05%)   Bajaj Finserv Ltd     5,177.45   Down   -108.60 (-2.05%)   Bharat Petroleum Corporation Ltd     345.35   Down   -3.70 (-1.06%)   Bharti Airtel Ltd     553.00   Up   1.35 (0.24%)   Bharti Infratel Ltd     215.70   Down   -3.30 (-1.51%)   Britannia Industries Ltd     3,482.45   Down   -27.85 (-0.79%)   Cipla Ltd     652.20   Up   11.00 (1.72%)   Coal India Ltd     140.75   Down   -0.95 (-0.67%)   Dr Reddys Laboratories Ltd     4,001.00   Up   38.60 (0.97%)   Eicher Motors Ltd     17,415.95   Down   -126.90 (-0.72%)   GAIL (India) Ltd     96.15   Down   -0.20 (-0.21%)   Grasim Industries Ltd     592.05   Down   -5.75 (-0.96%)   HCL Technologies Ltd     569.75   Up   6.95 (1.23%)   HDFC Bank Ltd     1,030.50   Up   8.25 (0.81%)   Hero Honda Motors Ltd     2,278.35   Down   -21.85 (-0.95%)   Hindalco Industries Ltd     142.50   Down   -0.85 (-0.59%)   Hindustan Unilever Ltd     2,123.20   Up   2.70 (0.13%)   Housing Development Finance Corporation Ltd     1,794.40   Down   -41.25 (-2.25%)   ICICI Bank Ltd     357.60   Up   0.75 (0.21%)   Indian Oil Corporation Ltd     84.95   Down   -2.05 (-2.36%)   IndusInd Bank Ltd     427.25   Down   -5.10 (-1.18%)   Infosys Technologies Ltd     701.65   Up   0.10 (0.01%)   ITC Ltd     195.95   Down   -0.75 (-0.38%)   JSW Steel Ltd     191.90   Down   -0.80 (-0.42%)   Kotak Mahindra Bank Ltd     1,356.60   Down   -29.95 (-2.16%)   Larsen & Toubro Ltd     954.80   Down   -6.50 (-0.68%)   Mahindra & Mahindra Ltd     475.75   Down   -9.35 (-1.93%)   Maruti Suzuki India Ltd     5,616.95   Down   -7.05 (-0.13%)   Nestle India Ltd     17,359.40   Down   -48.15 (-0.28%)   NIFTY (S&P CNX)     10,037.70   Down   -23.85 (-0.24%)   NTPC Ltd     94.10   Down   -0.60 (-0.63%)   Oil & Natural Gas Corpn Ltd     84.45   Down   -1.85 (-2.14%)   Power Grid Corporation of India Ltd     166.25   Up   1.70 (1.03%)   Reliance Industries Ltd     1,545.85   Up   4.20 (0.27%)   Shree Cement Ltd     21,585.00   Down   -45.10 (-0.21%)   State Bank of India     174.20   Down   -0.70 (-0.40%)   Sun Pharmaceuticals Industries Ltd     486.00   Up   9.85 (2.07%)   Tata Consultancy Services Ltd     2,067.60   Up   21.45 (1.05%)   Tata Motors Ltd     99.50   Up   0.75 (0.76%)   Tata Steel Ltd     317.45   Up   0.05 (0.02%)   Tech Mahindra Ltd     567.85   Up   14.60 (2.64%)   Titan Company Ltd     951.00   Down   -33.35 (-3.39%)   UltraTech Cement Ltd     3,821.70   Down   -34.20 (-0.89%)   UPL Ltd     430.20   Up   11.10 (2.65%)   Vedanta Ltd     98.30   Up   1.60 (1.65%)   Wipro Ltd     213.50   Up   2.15 (1.02%)   Zee Entertainment Enterprises Ltd     197.05   Up   1.35 (0.69%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?