Skip to main content
Bharat Bijlee Limited (BOM:503960)
India flag India · Delayed Price · Currency is INR
2,735.70
+27.85 (1.03%)
At close: Nov 12, 2026

Bharat Bijlee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20262,740.002,789.002,722.352,735.702,735.701.03%2,043
Nov 11, 20262,711.102,778.952,700.352,707.852,707.850.21%3,100
Nov 9, 20262,537.752,731.802,532.652,702.302,702.307.03%6,532
Nov 8, 20262,500.002,537.752,500.002,524.702,524.701.18%679
Nov 6, 20262,477.802,521.002,455.502,495.152,495.15-0.86%1,114
Nov 5, 20262,542.652,542.652,465.352,516.902,516.901.68%1,534
Nov 4, 20262,466.602,495.002,436.052,475.302,475.300.73%1,717
Nov 3, 20262,444.002,534.002,413.052,457.402,457.401.60%2,864
Nov 2, 20262,334.902,448.002,334.902,418.802,418.803.59%2,335
Oct 30, 20262,464.402,464.402,326.002,334.902,334.90-4.63%1,452
Oct 29, 20262,493.152,493.152,415.502,448.202,448.20-2.52%2,636
Oct 28, 20262,580.002,621.902,490.002,511.552,511.55-2.96%5,830
Oct 27, 20262,261.852,660.002,242.802,588.152,588.1514.79%17,334
Oct 26, 20262,252.602,296.752,223.452,254.752,254.75-1.11%574
Oct 23, 20262,311.052,311.052,217.502,279.952,279.95-3.17%853
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