Skip to main content
logo
Bharat Bijlee Limited (NSE:BBL)
India flag India · Delayed Price · Currency is INR
2,912.00
-67.60 (-2.27%)
Aug 1, 2025, 3:30 PM IST

Bharat Bijlee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,961.002,973.002,890.002,912.002,912.00-2.27%30,579
Jul 31, 20252,912.003,015.002,905.002,979.602,979.60-0.74%62,353
Jul 30, 20252,965.003,015.002,910.003,001.703,001.701.79%43,622
Jul 29, 20252,887.802,974.002,830.002,948.802,948.803.54%44,021
Jul 28, 20252,953.102,967.902,835.002,847.902,847.90-3.57%68,683
Jul 25, 20253,082.003,082.702,936.902,953.202,953.20-4.25%48,360
Jul 24, 20253,060.003,121.003,060.003,084.303,084.301.43%48,118
Jul 23, 20253,273.403,280.803,005.003,040.903,040.90-7.10%224,724
Jul 22, 20253,280.003,309.403,259.903,273.403,273.400.26%31,261
Jul 21, 20253,365.003,368.503,235.803,265.003,265.00-2.53%31,955
Jul 18, 20253,294.503,358.003,293.203,349.603,349.601.67%56,597
Jul 17, 20253,366.003,370.103,283.603,294.503,294.50-1.52%26,900
Jul 16, 20253,290.003,380.003,276.803,345.403,345.402.40%86,035
Jul 15, 20253,234.203,330.003,222.403,267.003,267.001.01%53,257
Jul 14, 20253,254.003,299.003,205.603,234.203,234.20-0.60%38,080
Jul 11, 20253,205.003,360.903,189.503,253.803,253.801.55%165,106
Jul 10, 20253,115.003,218.003,083.403,204.203,204.203.23%111,642
Jul 9, 20253,004.003,115.902,999.203,103.903,103.903.22%52,112
Jul 8, 20253,017.003,041.902,982.003,007.103,007.10-0.08%22,200
Jul 7, 20253,025.003,039.502,994.003,009.603,009.60-0.59%29,689
Jul 4, 20253,004.003,049.803,001.003,027.403,027.400.82%22,816
Jul 3, 20253,053.903,064.802,996.103,002.803,002.80-1.22%30,386
Jul 2, 20253,072.903,076.603,007.503,039.803,039.80-0.64%20,358
Jul 1, 20253,105.003,143.003,039.203,059.403,059.40-1.43%50,569
Jun 30, 20253,065.203,149.003,062.503,103.703,103.701.26%50,747
Jun 27, 20253,118.003,150.003,053.603,065.203,065.20-0.94%44,151
Jun 26, 20253,155.503,200.003,078.403,094.303,094.30-1.86%103,784
Jun 25, 20252,808.003,188.502,806.003,153.103,153.1012.62%433,910
Jun 24, 20252,821.002,884.702,792.502,799.702,799.700.41%68,425
Jun 23, 20252,815.002,828.402,780.602,788.302,788.30-1.02%33,318
Jun 20, 20252,815.002,870.902,784.602,817.002,817.00-0.10%38,692
Jun 19, 20252,894.802,925.002,791.502,819.702,819.70-2.59%55,987
Jun 18, 20252,940.002,951.802,884.002,894.802,894.80-1.68%41,012
Jun 17, 20252,930.002,980.502,914.902,944.302,944.300.47%60,932
Jun 16, 20252,950.002,950.002,861.002,930.602,930.600.14%30,399
Jun 13, 20252,930.002,940.002,892.902,926.402,926.40-1.43%66,409
Jun 12, 20253,020.003,042.102,951.602,968.802,968.80-1.74%38,432
Jun 11, 20253,055.003,083.003,001.003,021.403,021.40-1.00%37,852
Jun 10, 20253,020.003,065.502,985.003,051.903,051.901.22%64,084
Jun 9, 20253,028.003,059.002,995.003,015.103,015.100.93%42,279
Jun 6, 20253,049.003,070.002,975.702,987.302,987.30-1.33%71,288
Jun 5, 20252,935.003,052.102,915.103,027.603,027.603.81%139,210
Jun 4, 20252,889.902,943.702,855.002,916.402,916.400.83%64,653
Jun 3, 20252,924.902,943.902,881.002,892.302,892.30-1.02%58,128
Jun 2, 20252,975.002,994.902,915.002,922.002,922.00-1.89%67,033
May 30, 20252,982.003,007.002,966.902,978.202,978.20-0.11%58,144
May 29, 20253,010.003,012.002,958.302,981.402,981.400.07%48,667
May 28, 20253,012.003,042.902,962.102,979.402,979.40-0.21%48,473
May 27, 20252,999.003,037.002,983.002,985.602,985.60-0.25%120,542
May 26, 20253,009.003,035.402,990.002,993.002,993.00-0.29%44,031