Skip to main content
logo
Bharat Bijlee Limited (BOM:503960)
India flag India · Delayed Price · Currency is INR
2,511.55
+29.65 (1.19%)
At close: Jan 22, 2026

Bharat Bijlee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,488.052,538.052,480.052,511.552,511.551.19%824
Jan 21, 20262,523.852,523.852,468.502,481.902,481.90-1.96%4,006
Jan 20, 20262,583.052,612.302,520.002,531.402,531.40-3.28%1,387
Jan 19, 20262,675.402,698.502,606.902,617.252,617.25-3.66%1,395
Jan 16, 20262,760.402,773.102,695.002,716.552,716.55-1.78%692
Jan 14, 20262,977.952,990.002,750.502,765.902,765.90-1.06%2,137
Jan 13, 20262,758.502,799.352,755.002,795.552,795.551.35%831
Jan 12, 20262,876.852,876.852,721.002,758.402,758.40-4.12%1,113
Jan 9, 20262,880.052,911.102,837.002,876.852,876.85-0.49%3,925
Jan 8, 20262,873.502,984.202,869.002,891.102,891.100.61%4,345
Jan 7, 20262,760.052,878.002,760.052,873.452,873.451.66%1,371
Jan 6, 20262,863.402,991.002,823.452,826.502,826.50-1.29%3,172
Jan 5, 20262,756.202,882.502,727.052,863.302,863.303.89%3,240
Jan 2, 20262,685.552,769.952,685.552,756.202,756.202.98%1,195
Jan 1, 20262,684.852,874.002,672.002,676.502,676.50-0.31%1,582
Dec 31, 20252,663.402,712.652,663.402,684.902,684.90-0.38%397
Dec 30, 20252,663.502,707.002,648.602,695.252,695.250.74%673
Dec 29, 20252,712.002,719.152,655.002,675.402,675.40-1.32%641
Dec 26, 20252,720.002,758.002,705.002,711.102,711.10-0.54%394
Dec 24, 20252,751.002,766.952,720.002,725.852,725.85-0.91%647
Dec 23, 20252,757.102,791.002,742.702,751.002,751.00-0.22%384
Dec 22, 20252,722.702,845.002,722.702,757.102,757.101.26%673
Dec 19, 20252,730.302,746.602,715.002,722.702,722.70-0.32%227
Dec 18, 20252,741.002,784.802,692.102,731.552,731.55-0.76%1,347
Dec 17, 20252,803.002,812.152,742.002,752.552,752.55-1.95%344
Dec 16, 20252,817.902,837.502,800.002,807.152,807.15-0.62%333
Dec 15, 20252,805.302,833.002,800.002,824.652,824.65-0.03%1,305
Dec 12, 20252,829.002,844.952,811.502,825.552,825.550.75%426
Dec 11, 20252,765.002,815.002,760.002,804.652,804.651.65%784
Dec 10, 20252,760.052,825.002,750.902,759.202,759.20-1.06%561
Dec 9, 20252,897.952,897.952,741.002,788.752,788.750.34%1,851
Dec 8, 20252,879.552,893.752,750.002,779.402,779.40-3.79%1,025
Dec 5, 20252,890.002,915.502,876.052,888.752,888.75-0.15%218
Dec 4, 20252,929.952,929.952,845.002,893.102,893.10-0.05%476
Dec 3, 20252,895.002,905.002,837.302,894.602,894.601.51%628
Dec 2, 20252,857.252,894.002,837.902,851.502,851.50-0.52%313
Dec 1, 20252,886.302,896.802,851.002,866.352,866.35-0.69%485
Nov 28, 20252,847.052,905.002,847.052,886.252,886.250.19%490
Nov 27, 20252,895.452,912.102,873.202,880.802,880.80-0.51%877
Nov 26, 20252,867.302,901.002,867.302,895.452,895.451.46%466
Nov 25, 20252,866.402,879.752,847.702,853.752,853.75-0.69%1,182
Nov 24, 20252,915.052,915.352,855.002,873.602,873.60-1.60%459
Nov 21, 20252,955.002,960.002,891.052,920.252,920.25-1.93%629
Nov 20, 20252,945.802,990.002,945.802,977.802,977.801.41%899
Nov 19, 20252,942.202,945.802,920.552,936.452,936.450.18%826
Nov 18, 20252,975.502,981.952,919.052,931.152,931.15-1.32%855
Nov 17, 20252,949.202,978.002,933.702,970.502,970.501.48%687
Nov 14, 20252,947.202,950.102,913.802,927.302,927.30-0.37%1,227
Nov 13, 20252,960.552,974.002,930.002,938.202,938.20-0.99%612
Nov 12, 20252,939.002,977.152,936.052,967.552,967.551.87%1,555