Bharat Bhushan Finance & Commodity Brokers Limited (BOM:511501)
India · Delayed Price · Currency is INR 23.68
+0.20 (0.85%)
At close: Aug 4, 2026
BOM:511501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 22.65 | 24.65 | 22.65 | 23.68 | 23.68 | 0.85% | 948 |
| Aug 3, 2026 | 25.00 | 25.00 | 23.25 | 23.48 | 23.48 | -1.05% | 2,918 |
| Jul 31, 2026 | 23.68 | 24.40 | 23.68 | 23.73 | 23.73 | -1.66% | 2,420 |
| Jul 30, 2026 | 23.00 | 24.88 | 23.00 | 24.13 | 24.13 | 1.90% | 3,074 |
| Jul 29, 2026 | 25.49 | 25.49 | 23.25 | 23.68 | 23.68 | 1.20% | 3,471 |
| Jul 28, 2026 | 25.20 | 25.20 | 23.26 | 23.40 | 23.40 | -0.76% | 3,609 |
| Jul 27, 2026 | 24.20 | 24.20 | 23.51 | 23.58 | 23.58 | -2.36% | 2,390 |
| Jul 24, 2026 | 24.30 | 25.49 | 23.80 | 24.15 | 24.15 | 2.20% | 2,979 |
| Jul 23, 2026 | 24.00 | 24.45 | 23.60 | 23.63 | 23.63 | 0.04% | 791 |
| Jul 22, 2026 | 24.27 | 24.47 | 23.56 | 23.62 | 23.62 | -2.68% | 1,696 |
| Jul 21, 2026 | 24.10 | 24.40 | 23.35 | 24.27 | 24.27 | 0.71% | 118 |
| Jul 20, 2026 | 23.54 | 24.49 | 23.00 | 24.10 | 24.10 | 2.38% | 1,223 |
| Jul 17, 2026 | 23.98 | 24.40 | 23.31 | 23.54 | 23.54 | -2.00% | 959 |
| Jul 16, 2026 | 25.49 | 25.49 | 23.98 | 24.02 | 24.02 | -2.87% | 2,920 |
| Jul 15, 2026 | 24.99 | 24.99 | 24.00 | 24.73 | 24.73 | 0.61% | 901 |
| Jul 14, 2026 | 24.69 | 24.94 | 23.83 | 24.58 | 24.58 | -0.45% | 925 |
| Jul 13, 2026 | 24.01 | 24.95 | 23.89 | 24.69 | 24.69 | -0.24% | 1,600 |
| Jul 10, 2026 | 24.35 | 24.89 | 23.82 | 24.75 | 24.75 | 0.94% | 1,958 |
| Jul 9, 2026 | 25.00 | 25.00 | 23.65 | 24.52 | 24.52 | 0.53% | 689 |
| Jul 8, 2026 | 25.50 | 25.50 | 23.51 | 24.39 | 24.39 | 1.37% | 4,002 |
| Jul 7, 2026 | 23.97 | 25.15 | 23.55 | 24.06 | 24.06 | 0.38% | 3,510 |
| Jul 6, 2026 | 24.60 | 24.60 | 23.76 | 23.97 | 23.97 | -2.24% | 657 |
| Jul 3, 2026 | 24.80 | 24.80 | 23.67 | 24.52 | 24.52 | 1.62% | 573 |
| Jul 2, 2026 | 24.00 | 24.65 | 23.31 | 24.13 | 24.13 | -1.87% | 1,977 |
| Jul 1, 2026 | 24.99 | 24.99 | 24.00 | 24.59 | 24.59 | 1.03% | 2,010 |
| Jun 30, 2026 | 23.80 | 24.39 | 23.05 | 24.34 | 24.34 | 1.67% | 1,064 |
| Jun 29, 2026 | 23.60 | 24.39 | 23.60 | 23.94 | 23.94 | -1.48% | 6,501 |
| Jun 25, 2026 | 25.55 | 25.55 | 24.02 | 24.30 | 24.30 | -1.02% | 1,064 |
| Jun 24, 2026 | 25.50 | 25.70 | 24.30 | 24.55 | 24.55 | -1.41% | 1,399 |
| Jun 23, 2026 | 26.75 | 26.75 | 24.50 | 24.90 | 24.90 | -2.05% | 2,411 |
| Jun 22, 2026 | 25.00 | 26.99 | 24.80 | 25.42 | 25.42 | 3.12% | 13,872 |
| Jun 19, 2026 | 23.16 | 24.92 | 23.16 | 24.65 | 24.65 | 0.24% | 1,177 |
| Jun 18, 2026 | 24.00 | 24.70 | 23.80 | 24.59 | 24.59 | 3.36% | 4,827 |
| Jun 17, 2026 | 24.80 | 24.80 | 22.85 | 23.79 | 23.79 | -1.29% | 4,722 |
| Jun 16, 2026 | 24.80 | 24.80 | 23.51 | 24.10 | 24.10 | 0.63% | 2,708 |
| Jun 15, 2026 | 24.00 | 25.25 | 23.26 | 23.95 | 23.95 | - | 7,572 |
| Jun 12, 2026 | 23.50 | 24.40 | 23.26 | 23.95 | 23.95 | 1.48% | 2,681 |
| Jun 11, 2026 | 23.25 | 24.55 | 23.25 | 23.60 | 23.60 | -3.24% | 1,197 |
| Jun 10, 2026 | 23.24 | 24.40 | 23.24 | 24.39 | 24.39 | -0.04% | 470 |
| Jun 9, 2026 | 24.40 | 24.40 | 24.00 | 24.40 | 24.40 | -0.53% | 1,695 |
| Jun 8, 2026 | 24.68 | 24.68 | 23.16 | 24.53 | 24.53 | 0.66% | 4,191 |
| Jun 5, 2026 | 24.03 | 24.78 | 24.03 | 24.37 | 24.37 | 0.21% | 2,787 |
| Jun 4, 2026 | 24.00 | 25.25 | 24.00 | 24.32 | 24.32 | -0.16% | 3,521 |
| Jun 3, 2026 | 23.40 | 24.85 | 23.40 | 24.36 | 24.36 | -1.97% | 711 |
| Jun 2, 2026 | 25.35 | 25.35 | 24.26 | 24.85 | 24.85 | 1.39% | 2,205 |
| Jun 1, 2026 | 24.70 | 24.70 | 24.17 | 24.51 | 24.51 | -1.76% | 999 |
| May 29, 2026 | 24.90 | 25.20 | 24.32 | 24.95 | 24.95 | 1.88% | 3,844 |
| May 27, 2026 | 25.48 | 25.48 | 24.12 | 24.49 | 24.49 | -0.29% | 1,373 |
| May 26, 2026 | 24.48 | 26.15 | 24.30 | 24.56 | 24.56 | -1.68% | 6,966 |
| May 25, 2026 | 26.00 | 26.00 | 24.01 | 24.98 | 24.98 | -1.23% | 6,279 |