Bharat Bhushan Finance & Commodity Brokers Limited (BOM:511501)
India · Delayed Price · Currency is INR 21.99
0.00 (0.00%)
At close: Oct 27, 2026
BOM:511501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | 116 |
| Oct 26, 2026 | 23.90 | 23.90 | 21.66 | 21.99 | 21.99 | 2.28% | 1,287 |
| Oct 23, 2026 | 26.00 | 26.00 | 20.51 | 21.50 | 21.50 | -3.97% | 971 |
| Oct 22, 2026 | 21.76 | 22.50 | 21.76 | 22.39 | 22.39 | 2.90% | 356 |
| Oct 21, 2026 | 21.30 | 23.00 | 21.30 | 21.76 | 21.76 | -3.59% | 614 |
| Oct 19, 2026 | 22.37 | 22.59 | 21.10 | 22.57 | 22.57 | -0.57% | 117 |
| Oct 16, 2026 | 22.72 | 22.72 | 22.30 | 22.70 | 22.70 | -0.09% | 1,030 |
| Oct 15, 2026 | 22.19 | 23.00 | 21.02 | 22.72 | 22.72 | 3.37% | 2,266 |
| Oct 14, 2026 | 22.65 | 24.64 | 21.56 | 21.98 | 21.98 | -2.96% | 892 |
| Oct 13, 2026 | 22.00 | 22.68 | 21.40 | 22.65 | 22.65 | 3.66% | 556 |
| Oct 12, 2026 | 21.92 | 22.47 | 20.90 | 21.85 | 21.85 | -0.23% | 2,176 |
| Oct 9, 2026 | 22.13 | 22.16 | 21.10 | 21.90 | 21.90 | -1.17% | 1,060 |
| Oct 8, 2026 | 21.60 | 22.44 | 21.00 | 22.16 | 22.16 | 2.59% | 577 |
| Oct 7, 2026 | 22.36 | 22.36 | 21.00 | 21.60 | 21.60 | -3.36% | 823 |
| Oct 6, 2026 | 22.17 | 22.48 | 21.51 | 22.35 | 22.35 | 0.45% | 452 |
| Oct 5, 2026 | 23.00 | 23.00 | 21.57 | 22.25 | 22.25 | -0.67% | 931 |
| Oct 1, 2026 | 22.90 | 22.90 | 21.56 | 22.40 | 22.40 | 0.67% | 1,923 |
| Sep 30, 2026 | 22.02 | 22.97 | 22.02 | 22.25 | 22.25 | - | 1,279 |
| Sep 29, 2026 | 22.80 | 23.96 | 22.00 | 22.25 | 22.25 | -3.43% | 2,775 |
| Sep 28, 2026 | 26.99 | 26.99 | 22.31 | 23.04 | 23.04 | 0.17% | 5,010 |
| Sep 25, 2026 | 22.50 | 23.80 | 22.50 | 23.00 | 23.00 | 0.04% | 720 |
| Sep 24, 2026 | 22.49 | 23.00 | 22.23 | 22.99 | 22.99 | 0.17% | 113 |
| Sep 23, 2026 | 23.00 | 23.00 | 22.12 | 22.95 | 22.95 | -0.04% | 1,387 |
| Sep 22, 2026 | 23.00 | 23.00 | 22.31 | 22.96 | 22.96 | 2.32% | 212 |
| Sep 21, 2026 | 25.00 | 25.00 | 22.31 | 22.44 | 22.44 | -2.05% | 3,923 |
| Sep 18, 2026 | 23.87 | 23.87 | 22.20 | 22.91 | 22.91 | -0.82% | 2,729 |
| Sep 17, 2026 | 23.97 | 23.97 | 23.01 | 23.50 | 23.10 | -1.96% | 1,216 |
| Sep 16, 2026 | 23.96 | 23.99 | 22.99 | 23.97 | 23.56 | 2.26% | 594 |
| Sep 15, 2026 | 24.50 | 24.50 | 23.00 | 23.44 | 23.04 | -0.26% | 2,496 |
| Sep 11, 2026 | 24.00 | 24.00 | 23.15 | 23.50 | 23.10 | -2.08% | 664 |
| Sep 10, 2026 | 23.00 | 24.45 | 23.00 | 24.00 | 23.59 | 0.63% | 9,629 |
| Sep 9, 2026 | 23.16 | 23.88 | 22.30 | 23.85 | 23.44 | 4.10% | 2,294 |
| Sep 8, 2026 | 22.50 | 22.96 | 22.00 | 22.91 | 22.52 | 4.09% | 4,003 |
| Sep 7, 2026 | 22.99 | 23.30 | 22.00 | 22.01 | 21.64 | -4.26% | 6,484 |
| Sep 4, 2026 | 23.05 | 23.39 | 22.51 | 22.99 | 22.60 | 2.91% | 1,615 |
| Sep 3, 2026 | 22.90 | 23.70 | 22.28 | 22.34 | 21.96 | -2.87% | 2,324 |
| Sep 2, 2026 | 23.04 | 23.81 | 22.73 | 23.00 | 22.61 | -0.04% | 663 |
| Sep 1, 2026 | 23.41 | 23.94 | 23.01 | 23.01 | 22.62 | -1.71% | 5,700 |
| Aug 31, 2026 | 25.25 | 25.25 | 23.31 | 23.41 | 23.01 | -2.82% | 1,174 |
| Aug 28, 2026 | 24.48 | 24.48 | 23.60 | 24.09 | 23.68 | 2.38% | 186 |
| Aug 27, 2026 | 23.50 | 24.99 | 23.50 | 23.53 | 23.13 | 0.13% | 1,711 |
| Aug 26, 2026 | 23.88 | 23.88 | 23.50 | 23.50 | 23.10 | 1.82% | 394 |
| Aug 25, 2026 | 23.85 | 23.99 | 23.00 | 23.08 | 22.69 | -1.49% | 2,952 |
| Aug 24, 2026 | 23.35 | 24.49 | 23.26 | 23.43 | 23.03 | -1.88% | 4,963 |
| Aug 21, 2026 | 23.55 | 24.00 | 22.50 | 23.88 | 23.47 | -0.33% | 8,353 |
| Aug 20, 2026 | 23.23 | 24.30 | 23.23 | 23.96 | 23.55 | 3.32% | 1,056 |
| Aug 19, 2026 | 23.25 | 24.44 | 23.18 | 23.19 | 22.80 | -2.23% | 752 |
| Aug 18, 2026 | 23.72 | 23.83 | 23.35 | 23.72 | 23.32 | -0.46% | 999 |
| Aug 17, 2026 | 25.21 | 25.21 | 23.31 | 23.83 | 23.42 | 2.23% | 3,914 |
| Aug 14, 2026 | 24.70 | 24.70 | 23.31 | 23.31 | 22.91 | -0.81% | 1,006 |