Skip to main content
logo
Bharat Bijlee Limited (NSE:BBL)
India flag India · Delayed Price · Currency is INR
3,034.00
-14.30 (-0.47%)
Sep 9, 2025, 11:30 AM IST

Bharat Bijlee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253,009.903,082.502,985.003,017.003,017.000.64%41,951
Sep 4, 20253,018.103,043.602,985.002,997.902,997.90-1.07%25,273
Sep 3, 20253,053.903,089.503,020.003,030.302,995.300.02%23,963
Sep 2, 20253,000.003,092.802,980.403,029.802,994.811.71%61,767
Sep 1, 20253,000.003,000.002,955.002,978.902,944.490.33%15,844
Aug 29, 20252,924.202,990.302,906.002,969.202,934.911.48%36,293
Aug 28, 20252,975.002,997.002,912.502,925.902,892.11-1.88%30,888
Aug 26, 20252,913.303,058.802,845.002,981.902,947.462.87%135,555
Aug 25, 20252,813.502,946.902,769.202,898.802,865.323.73%164,274
Aug 22, 20252,787.502,807.902,750.102,794.602,762.320.55%21,134
Aug 21, 20252,803.502,842.502,772.002,779.302,747.20-0.73%45,370
Aug 20, 20252,830.002,844.202,794.702,799.802,767.46-0.89%31,296
Aug 19, 20252,818.002,832.002,805.002,824.802,792.170.52%25,531
Aug 18, 20252,832.002,867.902,799.002,810.102,777.640.09%22,262
Aug 14, 20252,837.002,849.602,801.902,807.502,775.07-0.89%10,616
Aug 13, 20252,807.602,870.002,802.902,832.702,799.981.44%14,353
Aug 12, 20252,805.502,829.902,785.102,792.502,760.25-0.43%17,157
Aug 11, 20252,800.002,816.502,776.102,804.502,772.110.21%18,320
Aug 8, 20252,838.002,863.002,766.502,798.602,766.28-1.19%27,139
Aug 7, 20252,850.002,858.902,818.002,832.202,799.49-0.96%36,800
Aug 6, 20252,879.402,898.002,840.002,859.702,826.67-0.88%16,243
Aug 5, 20252,896.602,921.202,871.002,885.102,851.78-0.39%12,737
Aug 4, 20252,899.002,955.002,864.902,896.402,862.95-0.54%32,336
Aug 1, 20252,961.002,973.002,890.002,912.002,878.37-2.27%30,580
Jul 31, 20252,912.003,015.002,905.002,979.602,945.19-0.74%62,352
Jul 30, 20252,965.003,015.002,910.003,001.702,967.031.79%43,622
Jul 29, 20252,887.802,974.002,830.002,948.802,914.743.54%44,021
Jul 28, 20252,953.102,967.902,835.002,847.902,815.01-3.57%68,683
Jul 25, 20253,082.003,082.702,936.902,953.202,919.09-4.25%48,360
Jul 24, 20253,060.003,121.003,060.003,084.303,048.681.43%48,118
Jul 23, 20253,273.403,280.803,005.003,040.903,005.78-7.10%224,724
Jul 22, 20253,280.003,309.403,259.903,273.403,235.590.26%31,261
Jul 21, 20253,365.003,368.503,235.803,265.003,227.29-2.53%31,955
Jul 18, 20253,294.503,358.003,293.203,349.603,310.911.67%56,597
Jul 17, 20253,366.003,370.103,283.603,294.503,256.45-1.52%26,900
Jul 16, 20253,290.003,380.003,276.803,345.403,306.762.40%86,035
Jul 15, 20253,234.203,330.003,222.403,267.003,229.271.01%53,257
Jul 14, 20253,254.003,299.003,205.603,234.203,196.84-0.60%38,080
Jul 11, 20253,205.003,360.903,189.503,253.803,216.221.55%165,106
Jul 10, 20253,115.003,218.003,083.403,204.203,167.193.23%111,642
Jul 9, 20253,004.003,115.902,999.203,103.903,068.053.22%52,112
Jul 8, 20253,017.003,041.902,982.003,007.102,972.37-0.08%22,200
Jul 7, 20253,025.003,039.502,994.003,009.602,974.84-0.59%29,689
Jul 4, 20253,004.003,049.803,001.003,027.402,992.430.82%22,816
Jul 3, 20253,053.903,064.802,996.103,002.802,968.12-1.22%30,386
Jul 2, 20253,072.903,076.603,007.503,039.803,004.69-0.64%20,358
Jul 1, 20253,105.003,143.003,039.203,059.403,024.06-1.43%50,569
Jun 30, 20253,065.203,149.003,062.503,103.703,067.851.26%50,747
Jun 27, 20253,118.003,150.003,053.603,065.203,029.80-0.94%44,151
Jun 26, 20253,155.503,200.003,078.403,094.303,058.56-1.86%103,784