Skip to main content
logo
Bharat Bhushan Finance & Commodity Brokers Limited (BOM:511501)
India flag India · Delayed Price · Currency is INR
22.35
+0.10 (0.45%)
At close: Oct 6, 2026

BOM:511501 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202622.3622.3621.0021.6021.60-3.36%823
Oct 6, 202622.1722.4821.5122.3522.350.45%452
Oct 5, 202623.0023.0021.5722.2522.25-0.67%931
Oct 1, 202622.9022.9021.5622.4022.400.67%1,923
Sep 30, 202622.0222.9722.0222.2522.25-1,279
Sep 29, 202622.8023.9622.0022.2522.25-3.43%2,775
Sep 28, 202626.9926.9922.3123.0423.040.17%5,010
Sep 25, 202622.5023.8022.5023.0023.000.04%720
Sep 24, 202622.4923.0022.2322.9922.990.17%113
Sep 23, 202623.0023.0022.1222.9522.95-0.04%1,387
Sep 22, 202623.0023.0022.3122.9622.962.32%212
Sep 21, 202625.0025.0022.3122.4422.44-2.05%3,923
Sep 18, 202623.8723.8722.2022.9122.91-0.82%2,729
Sep 17, 202623.9723.9723.0123.5023.10-1.96%1,216
Sep 16, 202623.9623.9922.9923.9723.562.26%594
Sep 15, 202624.5024.5023.0023.4423.04-0.26%2,496
Sep 11, 202624.0024.0023.1523.5023.10-2.08%664
Sep 10, 202623.0024.4523.0024.0023.590.63%9,629
Sep 9, 202623.1623.8822.3023.8523.444.10%2,294
Sep 8, 202622.5022.9622.0022.9122.524.09%4,003
Sep 7, 202622.9923.3022.0022.0121.64-4.26%6,484
Sep 4, 202623.0523.3922.5122.9922.602.91%1,615
Sep 3, 202622.9023.7022.2822.3421.96-2.87%2,324
Sep 2, 202623.0423.8122.7323.0022.61-0.04%663
Sep 1, 202623.4123.9423.0123.0122.62-1.71%5,700
Aug 31, 202625.2525.2523.3123.4123.01-2.82%1,174
Aug 28, 202624.4824.4823.6024.0923.682.38%186
Aug 27, 202623.5024.9923.5023.5323.130.13%1,711
Aug 26, 202623.8823.8823.5023.5023.101.82%394
Aug 25, 202623.8523.9923.0023.0822.69-1.49%2,952
Aug 24, 202623.3524.4923.2623.4323.03-1.88%4,963
Aug 21, 202623.5524.0022.5023.8823.47-0.33%8,353
Aug 20, 202623.2324.3023.2323.9623.553.32%1,056
Aug 19, 202623.2524.4423.1823.1922.80-2.23%752
Aug 18, 202623.7223.8323.3523.7223.32-0.46%999
Aug 17, 202625.2125.2123.3123.8323.422.23%3,914
Aug 14, 202624.7024.7023.3123.3122.91-0.81%1,006
Aug 13, 202624.0024.1823.3123.5023.10-0.97%2,889
Aug 12, 202623.7024.8023.7023.7323.330.17%1,906
Aug 11, 202624.9524.9523.5123.6923.29-0.46%7,346
Aug 10, 202625.4525.4523.5023.8023.39-3.41%1,557
Aug 7, 202624.4025.3523.5824.6424.220.98%1,170
Aug 6, 202623.8324.4023.8224.4023.982.39%238
Aug 5, 202623.7924.1523.1923.8323.420.63%2,238
Aug 4, 202622.6524.6522.6523.6823.280.85%948
Aug 3, 202625.0025.0023.2523.4823.08-1.05%2,918
Jul 31, 202623.6824.4023.6823.7323.33-1.66%2,420
Jul 30, 202623.0024.8823.0024.1323.721.90%3,074
Jul 29, 202625.4925.4923.2523.6823.281.20%3,471
Jul 28, 202625.2025.2023.2623.4023.00-0.76%3,609