Bharat Bhushan Finance & Commodity Brokers Limited (BOM:511501)
India · Delayed Price · Currency is INR 25.14
-0.82 (-3.16%)
At close: May 11, 2026
BOM:511501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 21.40 | 21.40 | 19.50 | 20.99 | 20.99 | 4.07% | 4,915 |
| Mar 16, 2026 | 23.00 | 23.00 | 20.00 | 20.17 | 20.17 | -6.66% | 11,380 |
| Mar 13, 2026 | 24.97 | 24.97 | 21.60 | 21.61 | 21.61 | -7.37% | 5,260 |
| Mar 12, 2026 | 23.90 | 23.90 | 22.03 | 23.33 | 23.33 | 3.18% | 2,540 |
| Mar 11, 2026 | 22.61 | 23.40 | 21.03 | 22.61 | 22.61 | 0.49% | 10,781 |
| Mar 10, 2026 | 22.02 | 22.95 | 22.02 | 22.50 | 22.50 | 2.23% | 1,585 |
| Mar 9, 2026 | 23.80 | 23.80 | 21.10 | 22.01 | 22.01 | -2.83% | 1,659 |
| Mar 6, 2026 | 25.78 | 25.78 | 21.00 | 22.65 | 22.65 | -3.98% | 12,646 |
| Mar 5, 2026 | 24.38 | 24.50 | 23.50 | 23.59 | 23.59 | -3.24% | 4,207 |
| Mar 4, 2026 | 24.69 | 24.69 | 24.00 | 24.38 | 24.38 | -1.26% | 1,268 |
| Mar 2, 2026 | 25.05 | 25.30 | 23.79 | 24.69 | 24.69 | -2.41% | 6,175 |
| Feb 27, 2026 | 26.30 | 26.30 | 25.01 | 25.30 | 25.30 | -3.88% | 7,117 |
| Feb 26, 2026 | 26.58 | 26.58 | 25.00 | 26.32 | 26.32 | 2.37% | 6,163 |
| Feb 25, 2026 | 25.16 | 26.30 | 25.16 | 25.71 | 25.71 | 0.67% | 2,355 |
| Feb 24, 2026 | 26.15 | 26.15 | 25.15 | 25.54 | 25.54 | -2.44% | 294 |
| Feb 23, 2026 | 26.51 | 26.51 | 25.01 | 26.18 | 26.18 | -1.47% | 5,268 |