Skip to main content
logo
Bharat Bijlee Limited (NSE:BBL)
India flag India · Delayed Price · Currency is INR
2,197.50
+128.60 (6.22%)
Apr 1, 2026, 2:50 PM IST

NSE:BBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20262,125.602,168.502,051.702,068.902,068.90-3.09%47,764
Mar 27, 20262,222.002,230.002,121.002,134.902,134.90-4.33%88,746
Mar 25, 20262,228.002,284.102,222.302,231.602,231.600.60%34,343
Mar 24, 20262,252.002,287.302,178.002,218.402,218.40-0.41%51,446
Mar 23, 20262,255.002,310.002,159.002,227.502,227.50-3.59%44,925
Mar 20, 20262,325.002,378.002,295.002,310.502,310.500.01%25,316
Mar 19, 20262,321.002,378.502,294.502,310.202,310.20-2.78%16,862
Mar 18, 20262,330.302,390.802,320.102,376.202,376.203.09%28,801
Mar 17, 20262,332.702,375.002,275.002,304.902,304.90-0.51%20,193
Mar 16, 20262,346.502,368.002,292.202,316.802,316.80-2.75%32,084
Mar 13, 20262,395.002,405.802,330.502,382.202,382.20-1.08%33,950
Mar 12, 20262,351.502,424.002,315.102,408.102,408.101.39%29,067
Mar 11, 20262,381.602,424.202,360.002,375.202,375.20-0.27%27,484
Mar 10, 20262,306.002,420.202,305.902,381.602,381.603.38%28,708
Mar 9, 20262,300.002,334.602,244.002,303.702,303.70-1.32%30,240
Mar 6, 20262,299.002,371.602,296.202,334.602,334.601.45%33,741
Mar 5, 20262,330.002,351.002,265.502,301.202,301.20-0.98%55,696
Mar 4, 20262,390.002,390.002,315.002,323.902,323.90-3.10%32,257
Mar 2, 20262,345.002,427.302,326.002,398.302,398.30-1.99%23,946
Feb 27, 20262,428.002,459.002,417.002,447.002,447.000.71%13,004
Feb 26, 20262,420.102,455.002,416.102,429.702,429.700.40%15,508
Feb 25, 20262,428.302,468.202,411.002,420.102,420.10-0.12%20,519
Feb 24, 20262,430.002,489.002,415.002,423.102,423.10-0.45%22,675
Feb 23, 20262,504.902,511.002,425.102,434.102,434.10-2.31%44,678
Feb 20, 20262,502.702,535.002,482.502,491.602,491.60-0.48%17,289
Feb 19, 20262,549.702,578.002,495.002,503.702,503.70-1.24%10,570
Feb 18, 20262,465.002,550.002,465.002,535.202,535.202.04%21,549
Feb 17, 20262,455.302,508.602,455.302,484.402,484.401.20%13,263
Feb 16, 20262,497.102,515.102,450.002,454.902,454.90-1.85%18,304
Feb 13, 20262,500.102,546.102,483.402,501.102,501.10-0.58%15,961
Feb 12, 20262,556.602,569.302,503.102,515.702,515.70-1.04%20,732
Feb 11, 20262,540.302,585.702,523.002,542.102,542.10-0.53%36,774
Feb 10, 20262,569.102,658.002,547.002,555.702,555.70-2.22%64,167
Feb 9, 20262,865.002,984.002,583.002,613.702,613.70-7.87%267,407
Feb 6, 20262,847.002,855.802,804.902,837.102,837.10-0.84%11,095
Feb 5, 20262,792.002,875.002,750.502,861.002,861.001.53%19,938
Feb 4, 20262,764.402,829.902,752.502,818.002,818.001.86%9,717
Feb 3, 20262,850.002,850.002,748.602,766.502,766.502.09%22,825
Feb 2, 20262,751.002,828.002,667.002,709.802,709.80-4.39%38,586
Feb 1, 20262,782.102,867.802,687.402,834.302,834.300.87%46,022
Jan 30, 20262,492.302,868.902,485.102,809.802,809.8012.64%241,262
Jan 29, 20262,540.002,550.002,463.402,494.602,494.60-1.36%11,786
Jan 28, 20262,462.102,545.002,462.102,529.102,529.102.63%16,313
Jan 27, 20262,445.002,540.102,412.002,464.202,464.200.79%21,029
Jan 23, 20262,509.702,534.802,430.002,445.002,445.00-2.38%14,272
Jan 22, 20262,501.202,539.902,478.802,504.702,504.701.06%17,774
Jan 21, 20262,509.802,528.602,467.002,478.502,478.50-2.26%29,203
Jan 20, 20262,615.702,619.002,511.702,535.702,535.70-3.04%25,011
Jan 19, 20262,692.002,695.802,602.002,615.302,615.30-3.48%28,582
Jan 16, 20262,766.902,775.902,682.002,709.702,709.70-2.07%10,018