Skip to main content
logo
Bharat Bijlee Limited (BOM:503960)
India flag India · Delayed Price · Currency is INR
2,789.55
-21.45 (-0.76%)
At close: May 8, 2026

Bharat Bijlee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,849.802,874.452,781.602,789.552,789.55-0.76%4,441
May 7, 20262,795.502,844.702,749.952,811.002,811.001.36%4,691
May 6, 20262,965.002,965.352,749.002,773.402,773.40-5.60%8,146
May 5, 20263,124.953,180.002,901.002,937.952,937.95-5.42%6,171
May 4, 20263,135.003,135.003,068.903,106.153,106.150.28%2,435
Apr 30, 20263,123.003,168.153,075.003,097.603,097.60-1.35%3,148
Apr 29, 20263,164.753,221.453,133.003,139.953,139.95-1.34%3,303
Apr 28, 20263,225.403,245.303,157.453,182.503,182.50-1.32%3,815
Apr 27, 20263,104.953,270.503,100.003,225.103,225.105.30%8,187
Apr 24, 20263,004.903,123.002,975.003,062.903,062.902.41%10,123
Apr 23, 20262,802.053,035.002,802.052,990.852,990.856.54%10,148
Apr 22, 20262,811.002,876.952,781.102,807.152,807.15-0.66%2,205
Apr 21, 20262,830.002,875.902,800.002,825.902,825.90-2,257
Apr 20, 20262,748.802,836.002,730.002,825.852,825.852.80%2,068
Apr 17, 20262,660.452,775.002,638.152,748.752,748.755.18%2,169
Apr 16, 20262,659.202,683.052,585.002,613.402,613.400.10%2,052
Apr 15, 20262,556.052,630.002,556.052,610.852,610.852.41%1,553
Apr 13, 20262,411.002,575.402,403.702,549.502,549.503.30%2,439
Apr 10, 20262,599.802,599.802,422.102,468.102,468.102.76%1,841
Apr 9, 20262,397.302,449.552,391.002,401.752,401.750.19%670
Apr 8, 20262,410.002,520.002,369.602,397.252,397.252.82%2,854
Apr 7, 20262,280.552,348.002,262.002,331.552,331.552.84%1,326
Apr 6, 20262,250.052,288.702,206.352,267.202,267.200.22%1,196
Apr 2, 20262,159.252,278.002,138.802,262.202,262.202.15%1,732
Apr 1, 20262,070.002,232.902,070.002,214.602,214.606.67%3,392
Mar 30, 20262,122.802,170.802,052.302,076.202,076.20-2.56%3,516
Mar 27, 20262,206.302,226.852,120.002,130.652,130.65-4.50%6,838
Mar 25, 20262,259.952,282.752,226.002,231.102,231.100.80%1,397
Mar 24, 20262,223.052,270.452,180.002,213.302,213.30-0.47%2,505
Mar 23, 20262,304.702,304.702,160.002,223.852,223.85-3.51%2,659
Mar 20, 20262,314.052,357.002,293.152,304.702,304.70-0.40%2,253
Mar 19, 20262,339.302,370.002,300.002,313.902,313.90-2.54%1,082
Mar 18, 20262,304.602,390.002,304.602,374.152,374.153.02%1,766
Mar 17, 20262,312.802,345.402,300.152,304.602,304.60-0.35%1,138
Mar 16, 20262,254.352,363.052,254.352,312.802,312.80-2.69%3,021
Mar 13, 20262,393.202,402.752,328.352,376.702,376.70-1.45%1,766
Mar 12, 20262,350.002,418.802,311.952,411.702,411.701.56%2,425
Mar 11, 20262,381.602,422.102,364.402,374.702,374.70-0.64%1,334
Mar 10, 20262,307.002,414.002,307.002,390.002,390.003.60%2,322
Mar 9, 20262,255.052,340.002,248.052,307.002,307.00-1.33%3,830
Mar 6, 20262,324.502,490.002,297.352,338.152,338.151.58%4,631
Mar 5, 20262,324.202,349.202,264.902,301.702,301.70-0.96%4,114
Mar 4, 20262,350.052,390.202,311.102,324.102,324.10-3.18%878
Mar 2, 20262,009.452,426.302,009.452,400.502,400.50-1.76%1,173
Feb 27, 20262,435.902,456.452,422.652,443.402,443.400.59%519
Feb 26, 20262,420.502,452.102,420.502,429.152,429.150.36%1,032
Feb 25, 20262,440.202,464.102,408.802,420.402,420.40-0.21%1,716
Feb 24, 20262,437.252,478.952,418.552,425.602,425.60-0.48%573
Feb 23, 20262,460.102,694.002,430.002,437.302,437.30-2.19%3,961
Feb 20, 20262,506.602,528.752,488.452,491.902,491.90-0.38%442