Skip to main content
logo
Bharat Bhushan Finance & Commodity Brokers Limited (BOM:511501)
India flag India · Delayed Price · Currency is INR
23.08
-0.35 (-1.49%)
At close: Aug 25, 2026

BOM:511501 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202623.8523.9923.0023.0823.08-1.49%2,855
Aug 24, 202623.3524.4923.2623.4323.43-1.88%4,963
Aug 21, 202623.5524.0022.5023.8823.88-0.33%8,353
Aug 20, 202623.2324.3023.2323.9623.963.32%1,056
Aug 19, 202623.2524.4423.1823.1923.19-2.23%752
Aug 18, 202623.7223.8323.3523.7223.72-0.46%999
Aug 17, 202625.2125.2123.3123.8323.832.23%3,914
Aug 14, 202624.7024.7023.3123.3123.31-0.81%1,006
Aug 13, 202624.0024.1823.3123.5023.50-0.97%2,889
Aug 12, 202623.7024.8023.7023.7323.730.17%1,906
Aug 11, 202624.9524.9523.5123.6923.69-0.46%7,346
Aug 10, 202625.4525.4523.5023.8023.80-3.41%1,557
Aug 7, 202624.4025.3523.5824.6424.640.98%1,170
Aug 6, 202623.8324.4023.8224.4024.402.39%238
Aug 5, 202623.7924.1523.1923.8323.830.63%2,238
Aug 4, 202622.6524.6522.6523.6823.680.85%948
Aug 3, 202625.0025.0023.2523.4823.48-1.05%2,918
Jul 31, 202623.6824.4023.6823.7323.73-1.66%2,420
Jul 30, 202623.0024.8823.0024.1324.131.90%3,074
Jul 29, 202625.4925.4923.2523.6823.681.20%3,471
Jul 28, 202625.2025.2023.2623.4023.40-0.76%3,609
Jul 27, 202624.2024.2023.5123.5823.58-2.36%2,390
Jul 24, 202624.3025.4923.8024.1524.152.20%2,979
Jul 23, 202624.0024.4523.6023.6323.630.04%791
Jul 22, 202624.2724.4723.5623.6223.62-2.68%1,696
Jul 21, 202624.1024.4023.3524.2724.270.71%118
Jul 20, 202623.5424.4923.0024.1024.102.38%1,223
Jul 17, 202623.9824.4023.3123.5423.54-2.00%959
Jul 16, 202625.4925.4923.9824.0224.02-2.87%2,920
Jul 15, 202624.9924.9924.0024.7324.730.61%901
Jul 14, 202624.6924.9423.8324.5824.58-0.45%925
Jul 13, 202624.0124.9523.8924.6924.69-0.24%1,600
Jul 10, 202624.3524.8923.8224.7524.750.94%1,958
Jul 9, 202625.0025.0023.6524.5224.520.53%689
Jul 8, 202625.5025.5023.5124.3924.391.37%4,002
Jul 7, 202623.9725.1523.5524.0624.060.38%3,510
Jul 6, 202624.6024.6023.7623.9723.97-2.24%657
Jul 3, 202624.8024.8023.6724.5224.521.62%573
Jul 2, 202624.0024.6523.3124.1324.13-1.87%1,977
Jul 1, 202624.9924.9924.0024.5924.591.03%2,010
Jun 30, 202623.8024.3923.0524.3424.341.67%1,064
Jun 29, 202623.6024.3923.6023.9423.94-1.48%6,501
Jun 25, 202625.5525.5524.0224.3024.30-1.02%1,064
Jun 24, 202625.5025.7024.3024.5524.55-1.41%1,399
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