Skip to main content
logo
Bharat Bhushan Finance & Commodity Brokers Limited (BOM:511501)
India flag India · Delayed Price · Currency is INR
25.42
+0.77 (3.12%)
At close: Jun 22, 2026

BOM:511501 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202626.7526.7524.5024.9024.90-2.05%2,411
Jun 22, 202625.0026.9924.8025.4225.423.12%13,872
Jun 19, 202623.1624.9223.1624.6524.650.24%1,177
Jun 18, 202624.0024.7023.8024.5924.593.36%4,827
Jun 17, 202624.8024.8022.8523.7923.79-1.29%4,722
Jun 16, 202624.8024.8023.5124.1024.100.63%2,708
Jun 15, 202624.0025.2523.2623.9523.95-7,572
Jun 12, 202623.5024.4023.2623.9523.951.48%2,681
Jun 11, 202623.2524.5523.2523.6023.60-3.24%1,197
Jun 10, 202623.2424.4023.2424.3924.39-0.04%470
Jun 9, 202624.4024.4024.0024.4024.40-0.53%1,695
Jun 8, 202624.6824.6823.1624.5324.530.66%4,191
Jun 5, 202624.0324.7824.0324.3724.370.21%2,787
Jun 4, 202624.0025.2524.0024.3224.32-0.16%3,521
Jun 3, 202623.4024.8523.4024.3624.36-1.97%711
Jun 2, 202625.3525.3524.2624.8524.851.39%2,205
Jun 1, 202624.7024.7024.1724.5124.51-1.76%999
May 29, 202624.9025.2024.3224.9524.951.88%3,844
May 27, 202625.4825.4824.1224.4924.49-0.29%1,373
May 26, 202624.4826.1524.3024.5624.56-1.68%6,966
May 25, 202626.0026.0024.0124.9824.98-1.23%6,279
May 22, 202625.0326.0024.1025.2925.291.04%2,891
May 21, 202625.9925.9924.5025.0325.032.83%1,547
May 20, 202625.8525.8524.0024.3424.34-0.33%1,885
May 19, 202625.5025.5021.7524.4224.42-1.05%5,932
May 18, 202625.2625.5124.0024.6824.68-1.32%3,175
May 15, 202625.2726.5024.3025.0125.01-0.68%774
May 14, 202624.1025.4024.1025.1825.183.32%1,917
May 13, 202624.5024.5124.0124.3724.37-0.65%982
May 12, 202626.2526.2524.3524.5324.53-2.43%1,803
May 11, 202625.9625.9624.6625.1425.14-3.16%8,058
May 8, 202626.9526.9524.5025.9625.962.93%9,649
May 7, 202624.1526.0324.1525.2225.223.57%5,612
May 6, 202624.6624.9824.2524.3524.35-0.49%1,783
May 5, 202625.4725.4724.0124.4724.47-2.43%2,274
May 4, 202624.5325.7824.1025.0825.082.24%3,903
Apr 30, 202625.0025.0023.7024.5324.53-2.58%2,311
Apr 29, 202625.9025.9024.3125.1825.183.58%3,356
Apr 28, 202624.7025.5124.0024.3124.31-1.18%1,970
Apr 27, 202623.5525.4023.5124.6024.602.37%3,533
Apr 24, 202626.1027.5023.2724.0324.03-8.77%19,211
Apr 23, 202625.0226.5025.0226.3426.340.42%2,011
Apr 22, 202625.0026.4025.0026.2326.23-0.76%2,115
Apr 21, 202627.9927.9924.1026.4326.435.55%10,548
Apr 20, 202625.2025.7024.3525.0425.040.48%1,402
Apr 17, 202625.7525.7524.0124.9224.920.61%2,504
Apr 16, 202623.3526.0023.3524.7724.771.68%7,891
Apr 15, 202623.7124.9423.3024.3624.360.70%5,693
Apr 13, 202624.9724.9723.1824.1924.19-1.18%4,882
Apr 10, 202623.4524.9422.0024.4824.486.30%5,668