Skip to main content
logo
Bharat Bijlee Limited (NSE:BBL)
India flag India · Delayed Price · Currency is INR
2,514.40
-20.80 (-0.82%)
Feb 19, 2026, 12:36 PM IST

Bharat Bijlee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 20262,789.202,811.502,752.002,766.902,766.90-0.80%7,302
Jan 13, 20262,767.002,806.102,743.402,789.202,789.201.11%14,491
Jan 12, 20262,861.002,874.202,720.102,758.502,758.50-4.25%32,522
Jan 9, 20262,877.002,915.002,834.802,881.002,881.00-0.37%24,537
Jan 8, 20262,893.702,985.002,866.002,891.702,891.700.75%82,034
Jan 7, 20262,832.702,881.002,820.002,870.102,870.101.33%19,094
Jan 6, 20262,875.902,910.302,825.002,832.302,832.30-1.23%18,599
Jan 5, 20262,800.002,884.002,725.202,867.702,867.703.91%80,057
Jan 2, 20262,670.802,777.002,670.802,759.902,759.903.14%18,661
Jan 1, 20262,677.802,717.902,669.002,675.802,675.80-0.31%6,793
Dec 31, 20252,691.002,718.902,677.002,684.002,684.00-0.57%12,098
Dec 30, 20252,671.202,707.902,646.102,699.502,699.501.06%12,737
Dec 29, 20252,712.002,722.302,651.002,671.202,671.20-1.31%15,097
Dec 26, 20252,720.002,763.902,700.002,706.702,706.70-0.75%13,590
Dec 24, 20252,752.202,769.702,717.002,727.202,727.20-0.91%16,476
Dec 23, 20252,760.702,790.002,745.102,752.202,752.20-0.15%11,554
Dec 22, 20252,739.102,815.802,732.602,756.302,756.301.28%24,174
Dec 19, 20252,720.702,754.702,709.102,721.402,721.400.15%8,226
Dec 18, 20252,763.402,763.402,684.102,717.302,717.30-1.23%18,819
Dec 17, 20252,803.002,824.002,740.002,751.002,751.00-1.90%9,254
Dec 16, 20252,806.002,844.002,801.002,804.302,804.30-0.80%9,571
Dec 15, 20252,807.202,838.402,793.002,827.002,827.000.04%7,229
Dec 12, 20252,807.102,849.702,807.102,826.002,826.000.64%8,432
Dec 11, 20252,765.002,814.902,754.002,808.002,808.001.73%8,677
Dec 10, 20252,768.002,829.502,751.002,760.202,760.20-0.89%11,951
Dec 9, 20252,737.502,809.002,737.502,785.102,785.100.21%20,444