Bharat Bhushan Finance & Commodity Brokers Limited (BOM:511501)
India · Delayed Price · Currency is INR 27.50
-1.26 (-4.38%)
At close: Jan 21, 2026
BOM:511501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 28.00 | 28.99 | 27.42 | 28.70 | 28.70 | 4.36% | 4,399 |
| Jan 21, 2026 | 28.10 | 28.50 | 27.02 | 27.50 | 27.50 | -4.38% | 4,631 |
| Jan 20, 2026 | 30.40 | 30.40 | 28.52 | 28.76 | 28.76 | -5.46% | 8,080 |
| Jan 19, 2026 | 31.40 | 31.69 | 28.51 | 30.42 | 30.42 | 5.59% | 105,231 |
| Jan 16, 2026 | 29.75 | 31.00 | 28.70 | 28.81 | 28.81 | 2.20% | 79,548 |
| Jan 14, 2026 | 27.99 | 29.25 | 27.35 | 28.19 | 28.19 | 0.71% | 4,479 |
| Jan 13, 2026 | 29.70 | 29.70 | 27.00 | 27.99 | 27.99 | -1.27% | 3,743 |
| Jan 12, 2026 | 27.81 | 28.43 | 27.51 | 28.35 | 28.35 | 1.47% | 1,286 |
| Jan 9, 2026 | 28.05 | 29.35 | 27.51 | 27.94 | 27.94 | -2.72% | 3,334 |
| Jan 8, 2026 | 28.05 | 28.85 | 28.05 | 28.72 | 28.72 | 0.03% | 2,723 |
| Jan 7, 2026 | 28.11 | 29.50 | 28.08 | 28.71 | 28.71 | 1.66% | 6,178 |
| Jan 6, 2026 | 28.30 | 28.98 | 28.11 | 28.24 | 28.24 | -0.21% | 2,509 |
| Jan 5, 2026 | 29.00 | 29.99 | 28.20 | 28.30 | 28.30 | -1.57% | 7,308 |
| Jan 2, 2026 | 30.60 | 30.60 | 28.00 | 28.75 | 28.75 | 0.98% | 7,376 |
| Jan 1, 2026 | 29.28 | 29.80 | 28.18 | 28.47 | 28.47 | -2.27% | 3,486 |
| Dec 31, 2025 | 27.30 | 29.85 | 27.30 | 29.13 | 29.13 | - | 10,929 |
| Dec 30, 2025 | 29.00 | 29.30 | 28.45 | 29.13 | 29.13 | 1.15% | 2,061 |
| Dec 29, 2025 | 28.50 | 29.45 | 28.30 | 28.80 | 28.80 | 1.30% | 1,801 |
| Dec 26, 2025 | 28.30 | 29.50 | 28.02 | 28.43 | 28.43 | 0.28% | 4,910 |
| Dec 24, 2025 | 28.56 | 29.98 | 28.10 | 28.35 | 28.35 | -0.91% | 4,673 |
| Dec 23, 2025 | 29.90 | 29.90 | 28.34 | 28.61 | 28.61 | -3.31% | 9,042 |
| Dec 22, 2025 | 29.99 | 30.00 | 28.34 | 29.59 | 29.59 | 2.74% | 8,193 |
| Dec 19, 2025 | 29.99 | 29.99 | 28.42 | 28.80 | 28.80 | 1.37% | 2,815 |
| Dec 18, 2025 | 28.00 | 30.00 | 28.00 | 28.41 | 28.41 | -0.87% | 7,638 |
| Dec 17, 2025 | 28.32 | 30.60 | 28.01 | 28.66 | 28.66 | -0.07% | 5,593 |
| Dec 16, 2025 | 27.55 | 29.68 | 27.55 | 28.68 | 28.68 | - | 751 |
| Dec 15, 2025 | 29.00 | 29.00 | 27.11 | 28.68 | 28.68 | 1.02% | 2,479 |
| Dec 12, 2025 | 28.11 | 28.40 | 27.52 | 28.39 | 28.39 | 1.98% | 1,819 |
| Dec 11, 2025 | 28.00 | 28.63 | 27.03 | 27.84 | 27.84 | -2.79% | 14,416 |
| Dec 10, 2025 | 27.88 | 29.00 | 27.86 | 28.64 | 28.64 | 2.25% | 1,239 |
| Dec 9, 2025 | 28.36 | 29.20 | 27.01 | 28.01 | 28.01 | -1.23% | 4,362 |
| Dec 8, 2025 | 29.08 | 29.08 | 27.51 | 28.36 | 28.36 | -2.48% | 6,556 |
| Dec 5, 2025 | 29.95 | 29.95 | 28.54 | 29.08 | 29.08 | -0.14% | 1,975 |
| Dec 4, 2025 | 29.06 | 29.76 | 28.50 | 29.12 | 29.12 | 0.38% | 2,732 |
| Dec 3, 2025 | 29.30 | 31.39 | 28.43 | 29.01 | 29.01 | -2.98% | 11,659 |
| Dec 2, 2025 | 29.30 | 29.99 | 29.07 | 29.90 | 29.90 | 2.54% | 1,706 |
| Dec 1, 2025 | 29.89 | 29.89 | 28.52 | 29.16 | 29.16 | -2.47% | 10,402 |
| Nov 28, 2025 | 28.15 | 30.84 | 28.15 | 29.90 | 29.90 | 1.42% | 4,762 |
| Nov 27, 2025 | 29.00 | 29.99 | 28.11 | 29.48 | 29.48 | 1.69% | 4,665 |
| Nov 26, 2025 | 29.49 | 29.49 | 28.37 | 28.99 | 28.99 | -1.70% | 9,299 |
| Nov 25, 2025 | 29.25 | 29.75 | 28.37 | 29.49 | 29.49 | 3.18% | 1,963 |
| Nov 24, 2025 | 30.40 | 30.40 | 27.86 | 28.58 | 28.58 | -2.36% | 9,709 |
| Nov 21, 2025 | 29.85 | 30.83 | 29.22 | 29.27 | 29.27 | -1.58% | 5,237 |
| Nov 20, 2025 | 31.04 | 32.28 | 29.52 | 29.74 | 29.74 | -4.10% | 9,713 |
| Nov 19, 2025 | 29.50 | 31.15 | 29.50 | 31.01 | 31.01 | 4.48% | 6,659 |
| Nov 18, 2025 | 30.95 | 30.95 | 29.28 | 29.68 | 29.68 | 0.13% | 2,224 |
| Nov 17, 2025 | 30.83 | 31.55 | 28.80 | 29.64 | 29.64 | -1.95% | 20,355 |
| Nov 14, 2025 | 32.20 | 32.20 | 30.00 | 30.23 | 30.23 | -3.42% | 6,901 |
| Nov 13, 2025 | 32.00 | 32.99 | 31.30 | 31.30 | 31.30 | -4.98% | 10,411 |
| Nov 12, 2025 | 33.00 | 33.90 | 31.90 | 32.94 | 32.94 | 0.86% | 6,820 |