Bharat Bhushan Finance & Commodity Brokers Limited (BOM:511501)
India · Delayed Price · Currency is INR 24.85
+0.34 (1.39%)
At close: Jun 2, 2026
BOM:511501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 25.03 | 26.00 | 24.10 | 25.29 | 25.29 | 1.04% | 2,891 |
| May 21, 2026 | 25.99 | 25.99 | 24.50 | 25.03 | 25.03 | 2.83% | 1,547 |
| May 20, 2026 | 25.85 | 25.85 | 24.00 | 24.34 | 24.34 | -0.33% | 1,885 |
| May 19, 2026 | 25.50 | 25.50 | 21.75 | 24.42 | 24.42 | -1.05% | 5,932 |
| May 18, 2026 | 25.26 | 25.51 | 24.00 | 24.68 | 24.68 | -1.32% | 3,175 |
| May 15, 2026 | 25.27 | 26.50 | 24.30 | 25.01 | 25.01 | -0.68% | 774 |
| May 14, 2026 | 24.10 | 25.40 | 24.10 | 25.18 | 25.18 | 3.32% | 1,917 |
| May 13, 2026 | 24.50 | 24.51 | 24.01 | 24.37 | 24.37 | -0.65% | 982 |
| May 12, 2026 | 26.25 | 26.25 | 24.35 | 24.53 | 24.53 | -2.43% | 1,803 |
| May 11, 2026 | 25.96 | 25.96 | 24.66 | 25.14 | 25.14 | -3.16% | 8,058 |
| May 8, 2026 | 26.95 | 26.95 | 24.50 | 25.96 | 25.96 | 2.93% | 9,649 |
| May 7, 2026 | 24.15 | 26.03 | 24.15 | 25.22 | 25.22 | 3.57% | 5,612 |
| May 6, 2026 | 24.66 | 24.98 | 24.25 | 24.35 | 24.35 | -0.49% | 1,783 |
| May 5, 2026 | 25.47 | 25.47 | 24.01 | 24.47 | 24.47 | -2.43% | 2,274 |
| May 4, 2026 | 24.53 | 25.78 | 24.10 | 25.08 | 25.08 | 2.24% | 3,903 |
| Apr 30, 2026 | 25.00 | 25.00 | 23.70 | 24.53 | 24.53 | -2.58% | 2,311 |
| Apr 29, 2026 | 25.90 | 25.90 | 24.31 | 25.18 | 25.18 | 3.58% | 3,356 |
| Apr 28, 2026 | 24.70 | 25.51 | 24.00 | 24.31 | 24.31 | -1.18% | 1,970 |
| Apr 27, 2026 | 23.55 | 25.40 | 23.51 | 24.60 | 24.60 | 2.37% | 3,533 |
| Apr 24, 2026 | 26.10 | 27.50 | 23.27 | 24.03 | 24.03 | -8.77% | 19,211 |
| Apr 23, 2026 | 25.02 | 26.50 | 25.02 | 26.34 | 26.34 | 0.42% | 2,011 |
| Apr 22, 2026 | 25.00 | 26.40 | 25.00 | 26.23 | 26.23 | -0.76% | 2,115 |
| Apr 21, 2026 | 27.99 | 27.99 | 24.10 | 26.43 | 26.43 | 5.55% | 10,548 |
| Apr 20, 2026 | 25.20 | 25.70 | 24.35 | 25.04 | 25.04 | 0.48% | 1,402 |
| Apr 17, 2026 | 25.75 | 25.75 | 24.01 | 24.92 | 24.92 | 0.61% | 2,504 |
| Apr 16, 2026 | 23.35 | 26.00 | 23.35 | 24.77 | 24.77 | 1.68% | 7,891 |
| Apr 15, 2026 | 23.71 | 24.94 | 23.30 | 24.36 | 24.36 | 0.70% | 5,693 |
| Apr 13, 2026 | 24.97 | 24.97 | 23.18 | 24.19 | 24.19 | -1.18% | 4,882 |
| Apr 10, 2026 | 23.45 | 24.94 | 22.00 | 24.48 | 24.48 | 6.30% | 5,668 |
| Apr 9, 2026 | 22.54 | 23.87 | 22.54 | 23.03 | 23.03 | -0.39% | 22,550 |
| Apr 8, 2026 | 21.92 | 23.65 | 21.92 | 23.12 | 23.12 | 5.47% | 3,805 |
| Apr 7, 2026 | 22.00 | 22.70 | 20.25 | 21.92 | 21.92 | 0.23% | 8,759 |
| Apr 6, 2026 | 21.93 | 21.93 | 20.20 | 21.87 | 21.87 | -0.32% | 2,890 |
| Apr 2, 2026 | 20.00 | 22.90 | 20.00 | 21.94 | 21.94 | 1.76% | 1,584 |
| Apr 1, 2026 | 22.00 | 22.00 | 21.05 | 21.56 | 21.56 | 9.55% | 2,513 |
| Mar 30, 2026 | 19.74 | 20.85 | 19.06 | 19.68 | 19.68 | -0.30% | 1,951 |
| Mar 27, 2026 | 20.01 | 20.80 | 19.70 | 19.74 | 19.74 | -5.14% | 3,882 |
| Mar 25, 2026 | 22.00 | 22.00 | 20.31 | 20.81 | 20.81 | 2.46% | 6,456 |
| Mar 24, 2026 | 19.80 | 22.69 | 19.78 | 20.31 | 20.31 | 6.50% | 15,882 |
| Mar 23, 2026 | 20.67 | 22.00 | 18.90 | 19.07 | 19.07 | -7.74% | 9,738 |
| Mar 20, 2026 | 23.00 | 23.00 | 20.20 | 20.67 | 20.67 | 0.39% | 2,672 |
| Mar 19, 2026 | 20.30 | 21.90 | 20.30 | 20.59 | 20.59 | -5.77% | 4,222 |
| Mar 18, 2026 | 20.00 | 21.90 | 20.00 | 21.85 | 21.85 | 4.10% | 2,663 |