Bharat Bijlee Limited (BOM:503960)
India · Delayed Price · Currency is INR 2,845.55
-106.75 (-3.62%)
At close: Jul 28, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,952.05 | 2,965.10 | 2,892.65 | 2,909.35 | 2,909.35 | -1.95% | 1,511 |
| Jul 31, 2025 | 2,875.05 | 3,013.00 | 2,875.05 | 2,967.30 | 2,967.30 | -1.14% | 2,608 |
| Jul 30, 2025 | 2,946.05 | 3,011.15 | 2,912.05 | 3,001.60 | 3,001.60 | 1.91% | 1,915 |
| Jul 29, 2025 | 2,979.95 | 2,979.95 | 2,829.15 | 2,945.40 | 2,945.40 | 3.51% | 2,684 |
| Jul 28, 2025 | 3,087.80 | 3,087.80 | 2,835.00 | 2,845.55 | 2,845.55 | -3.62% | 4,081 |
| Jul 25, 2025 | 3,090.00 | 3,090.00 | 2,934.25 | 2,952.30 | 2,952.30 | -4.26% | 3,867 |
| Jul 24, 2025 | 3,045.25 | 3,117.50 | 3,045.25 | 3,083.55 | 3,083.55 | 1.40% | 4,838 |
| Jul 23, 2025 | 3,247.05 | 3,276.70 | 3,005.00 | 3,040.90 | 3,040.90 | -7.03% | 9,497 |
| Jul 22, 2025 | 3,251.55 | 3,310.75 | 3,248.95 | 3,270.75 | 3,270.75 | 0.05% | 5,173 |
| Jul 21, 2025 | 3,326.25 | 3,345.00 | 3,239.00 | 3,269.05 | 3,269.05 | -2.37% | 1,884 |
| Jul 18, 2025 | 3,201.35 | 3,365.40 | 3,201.35 | 3,348.55 | 3,348.55 | 1.74% | 2,445 |
| Jul 17, 2025 | 3,360.00 | 3,360.00 | 3,284.00 | 3,291.40 | 3,291.40 | -1.68% | 1,758 |
| Jul 16, 2025 | 3,287.55 | 3,385.00 | 3,285.75 | 3,347.50 | 3,347.50 | 2.53% | 7,334 |
| Jul 15, 2025 | 3,200.05 | 3,330.00 | 3,200.05 | 3,265.05 | 3,265.05 | 1.12% | 4,779 |
| Jul 14, 2025 | 3,252.00 | 3,298.00 | 3,207.00 | 3,229.00 | 3,229.00 | -0.90% | 5,130 |
| Jul 11, 2025 | 3,219.95 | 3,358.00 | 3,184.85 | 3,258.20 | 3,258.20 | 1.56% | 22,226 |
| Jul 10, 2025 | 3,114.95 | 3,217.35 | 3,085.00 | 3,208.05 | 3,208.05 | 3.34% | 12,860 |
| Jul 9, 2025 | 2,990.05 | 3,115.00 | 2,990.05 | 3,104.50 | 3,104.50 | 3.22% | 4,969 |
| Jul 8, 2025 | 3,005.15 | 3,033.45 | 2,983.45 | 3,007.60 | 3,007.60 | -0.04% | 711 |
| Jul 7, 2025 | 3,030.00 | 3,044.95 | 2,996.00 | 3,008.90 | 3,008.90 | -0.57% | 1,923 |
| Jul 4, 2025 | 2,990.05 | 3,049.95 | 2,990.05 | 3,026.15 | 3,026.15 | 0.70% | 2,727 |
| Jul 3, 2025 | 3,011.05 | 3,062.60 | 2,998.00 | 3,005.15 | 3,005.15 | -1.13% | 1,726 |
| Jul 2, 2025 | 3,016.10 | 3,071.65 | 3,009.55 | 3,039.45 | 3,039.45 | -0.70% | 1,915 |
| Jul 1, 2025 | 3,176.95 | 3,176.95 | 3,043.60 | 3,060.95 | 3,060.95 | -1.38% | 2,725 |
| Jun 30, 2025 | 3,065.00 | 3,146.50 | 3,065.00 | 3,103.65 | 3,103.65 | 1.31% | 2,294 |
| Jun 27, 2025 | 3,149.80 | 3,149.80 | 3,056.00 | 3,063.40 | 3,063.40 | -0.94% | 999 |
| Jun 26, 2025 | 3,156.00 | 3,191.00 | 3,084.65 | 3,092.40 | 3,092.40 | -1.96% | 6,829 |
| Jun 25, 2025 | 2,803.35 | 3,190.00 | 2,800.00 | 3,154.15 | 3,154.15 | 12.56% | 39,087 |
| Jun 24, 2025 | 2,849.90 | 2,885.55 | 2,791.35 | 2,802.10 | 2,802.10 | 0.58% | 1,795 |
| Jun 23, 2025 | 2,800.10 | 2,829.30 | 2,781.00 | 2,786.00 | 2,786.00 | -1.08% | 2,553 |
| Jun 20, 2025 | 2,805.05 | 2,872.90 | 2,787.70 | 2,816.55 | 2,816.55 | -0.36% | 2,202 |
| Jun 19, 2025 | 2,894.10 | 2,894.10 | 2,798.65 | 2,826.70 | 2,826.70 | -2.33% | 2,056 |
| Jun 18, 2025 | 2,939.90 | 2,950.05 | 2,885.00 | 2,894.10 | 2,894.10 | -1.69% | 1,601 |
| Jun 17, 2025 | 2,935.00 | 2,977.45 | 2,917.55 | 2,944.00 | 2,944.00 | 0.77% | 1,752 |
| Jun 16, 2025 | 2,904.10 | 2,945.05 | 2,864.05 | 2,921.55 | 2,921.55 | -0.33% | 2,612 |
| Jun 13, 2025 | 2,935.75 | 2,943.25 | 2,890.40 | 2,931.20 | 2,931.20 | -1.24% | 2,379 |
| Jun 12, 2025 | 3,037.50 | 3,037.50 | 2,953.80 | 2,968.00 | 2,968.00 | -1.77% | 5,730 |
| Jun 11, 2025 | 3,053.00 | 3,082.80 | 3,001.05 | 3,021.50 | 3,021.50 | -1.07% | 5,979 |
| Jun 10, 2025 | 3,029.00 | 3,063.20 | 2,985.00 | 3,054.15 | 3,054.15 | 1.33% | 3,007 |
| Jun 9, 2025 | 3,013.65 | 3,057.70 | 2,993.05 | 3,013.95 | 3,013.95 | 0.77% | 3,701 |
| Jun 6, 2025 | 3,049.35 | 3,074.05 | 2,975.90 | 2,991.05 | 2,991.05 | -0.94% | 2,588 |
| Jun 5, 2025 | 2,907.60 | 3,057.00 | 2,907.55 | 3,019.30 | 3,019.30 | 3.66% | 4,779 |
| Jun 4, 2025 | 2,912.00 | 2,938.75 | 2,857.00 | 2,912.70 | 2,912.70 | 1.06% | 2,113 |
| Jun 3, 2025 | 2,902.05 | 2,944.60 | 2,867.30 | 2,882.20 | 2,882.20 | -1.43% | 4,997 |
| Jun 2, 2025 | 2,980.45 | 2,992.45 | 2,916.00 | 2,924.15 | 2,924.15 | -1.73% | 2,465 |
| May 30, 2025 | 2,991.40 | 3,001.60 | 2,967.90 | 2,975.65 | 2,975.65 | -0.12% | 1,608 |
| May 29, 2025 | 3,003.00 | 3,009.10 | 2,956.05 | 2,979.15 | 2,979.15 | -0.04% | 4,768 |
| May 28, 2025 | 3,029.45 | 3,041.55 | 2,964.45 | 2,980.30 | 2,980.30 | -0.16% | 1,729 |
| May 27, 2025 | 3,070.50 | 3,070.50 | 2,982.55 | 2,985.20 | 2,985.20 | -0.20% | 1,767 |
| May 26, 2025 | 3,039.90 | 3,039.90 | 2,990.00 | 2,991.10 | 2,991.10 | -0.30% | 1,465 |