Skip to main content
logo
Bharat Bijlee Limited (BOM:503960)
India flag India · Delayed Price · Currency is INR
2,069.60
-27.45 (-1.31%)
At close: Oct 1, 2026

Bharat Bijlee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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