Skip to main content
logo
Bharat Bijlee Limited (BOM:503960)
India flag India · Delayed Price · Currency is INR
2,354.70
+35.50 (1.53%)
At close: Oct 22, 2026

Bharat Bijlee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,319.202,392.902,286.652,354.702,354.701.53%1,934
Oct 21, 20262,388.152,390.002,310.352,319.202,319.20-4.02%767
Oct 19, 20262,425.102,485.002,410.002,416.402,416.40-1.01%1,238
Oct 16, 20262,506.002,516.852,434.452,441.102,441.10-2.78%6,229
Oct 15, 20262,418.002,540.002,409.102,510.952,510.953.99%7,541
Oct 14, 20262,339.952,445.952,339.952,414.552,414.553.52%6,555
Oct 13, 20262,339.052,358.002,266.602,332.402,332.400.17%1,685
Oct 12, 20262,189.952,370.002,183.002,328.502,328.506.31%5,358
Oct 9, 20262,063.352,198.002,035.702,190.302,190.305.54%4,267
Oct 8, 20262,050.052,082.002,010.802,075.352,075.351.73%798
Oct 7, 20262,054.602,081.002,037.752,040.052,040.05-1.20%1,766
Oct 6, 20262,063.202,082.002,049.002,064.902,064.900.38%802
Oct 5, 20262,071.002,106.852,051.202,057.052,057.05-0.61%1,656
Oct 1, 20262,092.752,115.002,050.052,069.602,069.60-1.31%1,414
Sep 30, 20262,125.002,165.952,093.002,097.052,097.05-1.08%351
Sep 29, 20262,117.802,166.952,060.602,119.852,119.850.31%1,376
Sep 28, 20262,169.952,170.002,106.002,113.252,113.25-2.33%1,652
Sep 25, 20262,196.252,211.052,150.002,163.752,163.75-1.48%786
Sep 24, 20262,227.002,237.852,185.002,196.202,196.20-1.86%2,661
Sep 23, 20262,233.002,254.502,182.402,237.902,237.900.52%2,222
Sep 22, 20262,215.002,233.702,197.552,226.252,226.251.80%556
Sep 21, 20262,211.402,222.002,180.302,186.802,186.80-1.03%580
Sep 18, 20262,207.902,219.102,190.952,209.452,209.450.39%616
Sep 17, 20262,180.552,207.902,167.102,200.902,200.900.79%422
Sep 16, 20262,199.952,230.002,136.202,183.702,183.700.21%1,192
Sep 15, 20262,235.252,278.002,172.002,179.202,179.20-3.02%1,566
Sep 11, 20262,220.002,268.402,193.402,247.052,247.050.41%987
Sep 10, 20262,253.502,264.952,226.102,237.802,237.80-0.43%599
Sep 9, 20262,224.952,279.952,224.952,247.502,247.500.46%565
Sep 8, 20262,240.002,295.252,222.052,237.102,237.10-0.04%1,266
Sep 7, 20262,280.002,304.802,235.002,237.902,237.90-2.27%1,877
Sep 4, 20262,300.002,315.352,288.002,289.852,289.85-0.28%917
Sep 3, 20262,301.552,327.952,289.052,296.202,296.200.31%715
Sep 2, 20262,300.002,303.502,268.952,289.002,289.00-1.41%2,396
Sep 1, 20262,353.752,359.502,309.002,321.802,321.80-1.94%447
Aug 31, 20262,391.502,391.502,330.002,367.702,367.700.52%328
Aug 28, 20262,355.102,374.352,348.002,355.502,355.50-0.53%1,224
Aug 27, 20262,345.002,393.502,345.002,368.102,368.101.16%1,784
Aug 26, 20262,363.052,380.002,331.002,340.952,340.95-0.37%1,441
Aug 25, 20262,368.052,384.952,331.002,349.552,349.55-1.24%1,042
Aug 24, 20262,360.152,460.002,360.152,379.102,379.10-0.61%2,636
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