Skip to main content
logo
Bharat Bijlee Limited (BOM:503960)
India flag India · Delayed Price · Currency is INR
2,788.85
-40.65 (-1.44%)
At close: May 29, 2026

Bharat Bijlee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,822.652,872.652,751.852,788.852,788.85-1.44%1,987
May 27, 20262,825.202,850.902,792.152,829.502,829.501.22%1,485
May 26, 20262,747.052,829.902,739.452,795.452,795.451.76%959
May 25, 20262,808.002,826.802,741.252,747.102,747.10-0.87%1,517
May 22, 20262,683.102,807.552,683.102,771.252,771.253.02%2,719
May 21, 20262,769.952,827.002,677.552,690.102,690.10-0.99%3,311
May 20, 20262,647.752,765.652,647.752,717.052,717.051.72%1,656
May 19, 20262,714.952,767.002,661.752,671.052,671.05-1.13%1,906
May 18, 20262,569.152,714.002,537.002,701.702,701.705.33%5,841
May 15, 20262,480.002,589.402,462.002,565.102,565.103.17%3,279
May 14, 20262,547.052,547.052,466.202,486.352,486.35-0.82%2,654
May 13, 20262,566.752,605.002,500.002,507.002,507.00-2.65%5,240
May 12, 20262,766.002,778.952,525.902,575.352,575.35-6.08%6,648
May 11, 20262,822.502,822.502,725.002,742.152,742.15-1.70%2,374
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