Bharat Bijlee Limited (BOM:503960)
India · Delayed Price · Currency is INR 2,893.10
-1.50 (-0.05%)
At close: Dec 4, 2025
Bharat Bijlee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,890.00 | 2,915.50 | 2,876.05 | 2,888.75 | 2,888.75 | -0.15% | 218 |
| Dec 4, 2025 | 2,929.95 | 2,929.95 | 2,845.00 | 2,893.10 | 2,893.10 | -0.05% | 476 |
| Dec 3, 2025 | 2,895.00 | 2,905.00 | 2,837.30 | 2,894.60 | 2,894.60 | 1.51% | 628 |
| Dec 2, 2025 | 2,857.25 | 2,894.00 | 2,837.90 | 2,851.50 | 2,851.50 | -0.52% | 313 |
| Dec 1, 2025 | 2,886.30 | 2,896.80 | 2,851.00 | 2,866.35 | 2,866.35 | -0.69% | 485 |
| Nov 28, 2025 | 2,847.05 | 2,905.00 | 2,847.05 | 2,886.25 | 2,886.25 | 0.19% | 490 |
| Nov 27, 2025 | 2,895.45 | 2,912.10 | 2,873.20 | 2,880.80 | 2,880.80 | -0.51% | 877 |
| Nov 26, 2025 | 2,867.30 | 2,901.00 | 2,867.30 | 2,895.45 | 2,895.45 | 1.46% | 466 |
| Nov 25, 2025 | 2,866.40 | 2,879.75 | 2,847.70 | 2,853.75 | 2,853.75 | -0.69% | 1,182 |
| Nov 24, 2025 | 2,915.05 | 2,915.35 | 2,855.00 | 2,873.60 | 2,873.60 | -1.60% | 459 |
| Nov 21, 2025 | 2,955.00 | 2,960.00 | 2,891.05 | 2,920.25 | 2,920.25 | -1.93% | 629 |
| Nov 20, 2025 | 2,945.80 | 2,990.00 | 2,945.80 | 2,977.80 | 2,977.80 | 1.41% | 899 |
| Nov 19, 2025 | 2,942.20 | 2,945.80 | 2,920.55 | 2,936.45 | 2,936.45 | 0.18% | 826 |
| Nov 18, 2025 | 2,975.50 | 2,981.95 | 2,919.05 | 2,931.15 | 2,931.15 | -1.32% | 855 |
| Nov 17, 2025 | 2,949.20 | 2,978.00 | 2,933.70 | 2,970.50 | 2,970.50 | 1.48% | 687 |
| Nov 14, 2025 | 2,947.20 | 2,950.10 | 2,913.80 | 2,927.30 | 2,927.30 | -0.37% | 1,227 |
| Nov 13, 2025 | 2,960.55 | 2,974.00 | 2,930.00 | 2,938.20 | 2,938.20 | -0.99% | 612 |
| Nov 12, 2025 | 2,939.00 | 2,977.15 | 2,936.05 | 2,967.55 | 2,967.55 | 1.87% | 1,555 |
| Nov 11, 2025 | 2,931.05 | 2,955.55 | 2,910.00 | 2,913.05 | 2,913.05 | -1.37% | 2,836 |
| Nov 10, 2025 | 2,911.05 | 2,984.70 | 2,911.05 | 2,953.50 | 2,953.50 | 0.47% | 379 |
| Nov 7, 2025 | 3,000.05 | 3,000.05 | 2,900.05 | 2,939.55 | 2,939.55 | 0.12% | 841 |
| Nov 6, 2025 | 3,000.05 | 3,000.05 | 2,925.00 | 2,936.10 | 2,936.10 | -2.42% | 904 |
| Nov 4, 2025 | 3,000.10 | 3,052.95 | 3,000.10 | 3,008.85 | 3,008.85 | -0.22% | 387 |
| Nov 3, 2025 | 3,045.20 | 3,046.00 | 3,005.00 | 3,015.45 | 3,015.45 | -0.25% | 1,428 |
| Oct 31, 2025 | 3,047.65 | 3,072.50 | 3,012.50 | 3,022.90 | 3,022.90 | 0.05% | 587 |
| Oct 30, 2025 | 3,047.10 | 3,105.05 | 3,002.00 | 3,021.30 | 3,021.30 | -0.73% | 1,316 |
| Oct 29, 2025 | 3,025.00 | 3,062.00 | 3,025.00 | 3,043.45 | 3,043.45 | 0.77% | 930 |
| Oct 28, 2025 | 3,096.60 | 3,096.60 | 3,015.00 | 3,020.30 | 3,020.30 | -0.12% | 877 |
| Oct 27, 2025 | 3,027.95 | 3,058.20 | 3,016.05 | 3,023.80 | 3,023.80 | -0.15% | 1,430 |
| Oct 24, 2025 | 3,095.00 | 3,113.35 | 3,012.00 | 3,028.20 | 3,028.20 | -2.06% | 1,410 |
| Oct 23, 2025 | 3,119.95 | 3,120.00 | 3,074.10 | 3,091.85 | 3,091.85 | -0.81% | 1,714 |
| Oct 21, 2025 | 3,090.00 | 3,129.85 | 3,080.00 | 3,117.15 | 3,117.15 | 1.64% | 607 |
| Oct 20, 2025 | 3,122.15 | 3,122.15 | 3,042.00 | 3,066.80 | 3,066.80 | -0.69% | 1,564 |
| Oct 17, 2025 | 3,164.75 | 3,198.85 | 3,056.50 | 3,088.10 | 3,088.10 | -1.66% | 6,181 |
| Oct 16, 2025 | 3,261.95 | 3,403.40 | 3,125.00 | 3,140.15 | 3,140.15 | -3.76% | 9,353 |
| Oct 15, 2025 | 3,102.35 | 3,275.00 | 3,102.35 | 3,262.85 | 3,262.85 | 3.40% | 2,039 |
| Oct 14, 2025 | 3,100.05 | 3,231.00 | 3,100.05 | 3,155.50 | 3,155.50 | -1.10% | 1,388 |
| Oct 13, 2025 | 3,155.05 | 3,310.00 | 3,155.05 | 3,190.50 | 3,190.50 | -3.92% | 1,829 |
| Oct 10, 2025 | 3,315.00 | 3,350.00 | 3,261.00 | 3,320.70 | 3,320.70 | 0.22% | 1,452 |
| Oct 9, 2025 | 3,252.30 | 3,354.35 | 3,221.00 | 3,313.45 | 3,313.45 | 2.56% | 1,909 |
| Oct 8, 2025 | 3,276.00 | 3,300.00 | 3,222.50 | 3,230.85 | 3,230.85 | -1.40% | 2,751 |
| Oct 7, 2025 | 3,299.90 | 3,330.00 | 3,257.80 | 3,276.60 | 3,276.60 | -0.24% | 1,699 |
| Oct 6, 2025 | 3,265.05 | 3,308.65 | 3,260.00 | 3,284.35 | 3,284.35 | -0.28% | 1,037 |
| Oct 3, 2025 | 3,361.00 | 3,361.00 | 3,285.10 | 3,293.60 | 3,293.60 | -0.25% | 2,981 |
| Oct 1, 2025 | 3,077.00 | 3,325.00 | 3,077.00 | 3,301.80 | 3,301.80 | 5.16% | 6,804 |
| Sep 30, 2025 | 3,249.95 | 3,249.95 | 3,131.15 | 3,139.70 | 3,139.70 | -1.30% | 1,002 |
| Sep 29, 2025 | 3,179.95 | 3,235.00 | 3,143.50 | 3,181.05 | 3,181.05 | 0.60% | 3,241 |
| Sep 26, 2025 | 3,169.75 | 3,249.90 | 3,140.15 | 3,162.20 | 3,162.20 | -0.16% | 4,740 |
| Sep 25, 2025 | 3,222.95 | 3,222.95 | 3,140.00 | 3,167.15 | 3,167.15 | -1.69% | 1,803 |
| Sep 24, 2025 | 3,080.00 | 3,261.95 | 3,040.20 | 3,221.50 | 3,221.50 | 4.43% | 5,586 |