Skip to main content
logo
Bharat Bijlee Limited (BOM:503960)
India flag India · Delayed Price · Currency is INR
2,521.90
+23.05 (0.92%)
At close: Jul 31, 2026

Bharat Bijlee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20262,727.002,759.902,683.552,693.402,658.63-1.68%1,197
Jun 10, 20262,869.952,882.802,734.752,739.552,704.19-3.92%3,520
Jun 9, 20262,822.952,866.002,822.952,851.252,814.451.58%945
Jun 8, 20262,828.052,855.152,780.002,806.852,770.62-1.11%924
Jun 5, 20262,808.002,873.952,808.002,838.302,801.661.29%1,779
Jun 4, 20262,792.552,867.002,792.552,802.252,766.080.62%2,670
Jun 3, 20262,747.052,797.102,711.402,784.902,748.951.51%1,325
Jun 2, 20262,744.202,775.002,723.502,743.452,708.04-0.03%969
Jun 1, 20262,792.752,792.752,715.002,744.202,708.78-1.60%1,319
May 29, 20262,822.652,872.652,751.852,788.852,752.85-1.44%1,987
May 27, 20262,825.202,850.902,792.152,829.502,792.981.22%1,485
May 26, 20262,747.052,829.902,739.452,795.452,759.371.76%959
May 25, 20262,808.002,826.802,741.252,747.102,711.64-0.87%1,517
May 22, 20262,683.102,807.552,683.102,771.252,735.483.02%2,719
May 21, 20262,769.952,827.002,677.552,690.102,655.38-0.99%3,311