Skip to main content
logo
Bharat Bijlee Limited (BOM:503960)
India flag India · Delayed Price · Currency is INR
2,393.80
+39.55 (1.68%)
At close: Aug 21, 2026

Bharat Bijlee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,352.002,400.002,334.052,393.802,393.801.68%1,633
Aug 20, 20262,314.002,367.952,294.002,354.252,354.252.24%1,101
Aug 19, 20262,325.002,328.002,301.102,302.752,302.75-1.32%680
Aug 18, 20262,320.552,345.502,275.202,333.502,333.501.55%2,182
Aug 17, 20262,300.002,327.902,284.202,297.852,297.850.53%1,498
Aug 14, 20262,303.152,307.952,281.302,285.702,285.70-1.02%1,591
Aug 13, 20262,337.802,337.802,298.002,309.352,309.350.60%410
Aug 12, 20262,329.652,329.652,291.002,295.652,295.65-1.81%1,363
Aug 11, 20262,298.202,344.002,295.152,338.002,338.001.64%846
Aug 10, 20262,335.002,335.052,261.002,300.252,300.25-1.31%1,307
Aug 7, 20262,368.402,368.402,319.052,330.702,330.70-0.59%1,036
Aug 6, 20262,320.852,378.002,320.852,344.652,344.651.04%2,015
Aug 5, 20262,388.002,402.602,310.002,320.502,320.50-2.96%5,560
Aug 4, 20262,553.852,609.652,370.002,391.402,391.40-6.72%7,510
Aug 3, 20262,564.652,583.652,544.302,563.552,563.551.65%1,224
Jul 31, 20262,531.652,570.502,516.502,521.902,521.900.92%2,349
Jul 30, 20262,550.152,555.952,477.002,498.852,498.85-3.17%1,593
Jul 29, 20262,550.002,593.652,523.202,580.552,580.552.16%984
Jul 28, 20262,585.752,585.752,511.802,526.002,526.00-1.38%192
Jul 27, 20262,561.852,598.152,525.002,561.252,561.251.87%673
Jul 24, 20262,508.102,533.002,450.002,514.352,514.350.17%1,608
Jul 23, 20262,573.252,573.352,507.002,510.052,510.05-1.81%1,590
Jul 22, 20262,660.002,660.002,547.002,556.302,556.30-4.09%1,713
Jul 21, 20262,675.902,684.852,652.102,665.352,665.35-0.39%543
Jul 20, 20262,647.752,690.002,636.752,675.902,675.900.53%377
Jul 17, 20262,670.052,689.452,652.952,661.902,661.90-1.25%2,197
Jul 16, 20262,690.202,704.002,682.602,695.602,695.600.23%1,334
Jul 15, 20262,699.702,711.852,669.352,689.452,689.450.48%3,401
Jul 14, 20262,789.852,789.852,706.652,711.552,676.55-2.22%2,362
Jul 13, 20262,774.452,794.452,750.002,773.102,737.310.78%3,433
Jul 10, 20262,690.152,768.502,648.852,751.602,716.083.88%2,873
Jul 9, 20262,650.002,673.252,643.702,648.852,614.660.11%1,181
Jul 8, 20262,715.052,715.052,631.352,645.902,611.75-2.27%1,559
Jul 7, 20262,704.202,730.002,656.952,707.452,672.500.44%1,297
Jul 6, 20262,720.352,732.352,685.002,695.702,660.90-0.91%1,137
Jul 3, 20262,815.002,815.052,708.002,720.352,685.24-2.99%2,560
Jul 2, 20262,864.352,864.352,795.152,804.302,768.10-0.65%1,187
Jul 1, 20262,865.002,868.052,810.002,822.552,786.12-2.32%1,257
Jun 30, 20262,806.452,915.002,792.752,889.552,852.253.69%2,139
Jun 29, 20262,820.002,843.902,764.202,786.752,750.78-1.19%849
Jun 25, 20262,845.852,876.952,815.002,820.202,783.80-1.45%3,283
Jun 24, 20262,896.002,898.652,850.052,861.702,824.76-1.40%2,182
Jun 23, 20262,922.852,999.502,890.052,902.252,864.790.25%2,392
Jun 22, 20262,853.002,925.002,830.002,895.002,857.633.50%6,600
Jun 19, 20262,760.002,879.002,760.002,797.052,760.950.22%2,542
Jun 18, 20262,835.002,835.002,751.002,790.852,754.83-0.89%1,653
Jun 17, 20262,801.752,825.002,771.402,815.952,779.600.51%999
Jun 16, 20262,830.702,830.702,771.002,801.752,765.590.36%940
Jun 15, 20262,879.852,879.852,781.652,791.652,755.620.53%1,165
Jun 12, 20262,758.252,790.752,739.502,776.852,741.013.10%975