Skip to main content
logo
Bharat Bijlee Limited (NSE:BBL)
India flag India · Delayed Price · Currency is INR
2,548.00
-121.00 (-4.53%)
Jul 22, 2026, 3:29 PM IST

NSE:BBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20262,665.002,665.202,636.102,640.00--1.09%12,134
Jul 21, 20262,676.202,689.302,655.002,669.002,669.00-0.27%12,122
Jul 20, 20262,679.002,692.902,637.002,676.202,676.200.30%10,175
Jul 17, 20262,691.002,694.102,652.502,668.202,668.20-1.07%16,799
Jul 16, 20262,709.002,709.002,681.302,697.002,697.000.29%20,186
Jul 15, 20262,690.002,710.002,671.102,689.202,689.200.33%37,991
Jul 14, 20262,787.002,789.002,709.002,715.302,680.30-2.09%43,370
Jul 13, 20262,774.502,787.402,747.002,773.302,737.550.63%39,251
Jul 10, 20262,659.302,770.902,654.002,756.002,720.484.03%53,487
Jul 9, 20262,652.002,669.902,635.102,649.202,615.050.30%14,559
Jul 8, 20262,689.302,712.802,631.002,641.402,607.35-2.43%22,177
Jul 7, 20262,704.002,735.002,657.002,707.302,672.400.40%30,267
Jul 6, 20262,718.202,740.402,681.002,696.602,661.84-0.79%22,861
Jul 3, 20262,770.002,799.002,707.002,718.202,683.16-3.08%59,686
Jul 2, 20262,827.002,836.302,792.002,804.502,768.35-0.73%21,665
Jul 1, 20262,890.002,907.302,810.002,825.002,788.59-2.08%23,369
Jun 30, 20262,797.002,918.002,794.402,884.902,847.713.61%37,730
Jun 29, 20262,820.802,845.002,762.202,784.502,748.61-1.29%27,915
Jun 25, 20262,876.902,876.902,812.002,820.802,784.44-1.26%28,659
Jun 24, 20262,900.602,914.402,848.002,856.802,819.98-1.81%24,405
Jun 23, 20262,922.003,006.002,890.002,909.402,871.900.34%91,518
Jun 22, 20262,822.002,930.002,822.002,899.502,862.133.49%125,941
Jun 19, 20262,765.002,875.002,765.002,801.602,765.490.38%44,876
Jun 18, 20262,828.002,835.902,750.202,791.102,755.12-0.70%31,605
Jun 17, 20262,796.902,825.002,770.002,810.702,774.470.49%19,141
Jun 16, 20262,793.002,817.802,768.402,796.902,760.850.15%16,967
Jun 15, 20262,824.902,846.702,783.102,792.702,756.700.51%15,886
Jun 12, 20262,715.002,788.102,715.002,778.602,742.783.09%18,657
Jun 11, 20262,730.002,761.902,681.502,695.302,660.56-1.74%19,639
Jun 10, 20262,873.002,888.402,734.302,743.102,707.74-3.80%25,507
Jun 9, 20262,795.002,865.002,795.002,851.502,814.741.53%18,975
Jun 8, 20262,820.002,855.902,781.002,808.502,772.30-1.14%28,291
Jun 5, 20262,801.002,879.302,801.002,841.002,804.381.44%29,817
Jun 4, 20262,756.002,868.002,756.002,800.802,764.700.61%38,486
Jun 3, 20262,747.802,797.002,701.002,783.802,747.921.31%23,502
Jun 2, 20262,726.002,778.002,714.502,747.802,712.380.23%15,871
Jun 1, 20262,784.402,799.902,712.202,741.502,706.16-1.54%23,160
May 29, 20262,828.002,877.502,749.102,784.402,748.51-1.54%30,356
May 27, 20262,790.102,849.902,789.902,828.002,791.551.23%47,333
May 26, 20262,747.202,830.002,736.102,793.602,757.591.69%33,025
May 25, 20262,806.002,816.202,734.102,747.202,711.79-0.97%19,017
May 22, 20262,704.802,806.702,692.202,774.202,738.443.13%78,837
May 21, 20262,750.002,826.602,672.202,690.002,655.33-1.00%90,739
May 20, 20262,663.002,762.002,648.402,717.102,682.081.63%32,318
May 19, 20262,720.502,750.002,665.002,673.502,639.04-1.14%33,578
May 18, 20262,570.002,715.002,533.002,704.302,669.445.48%94,591
May 15, 20262,479.902,591.802,461.902,563.802,530.753.12%63,313
May 14, 20262,515.102,541.902,462.202,486.202,454.15-0.85%43,195
May 13, 20262,557.002,609.902,492.502,507.402,475.08-2.65%76,778
May 12, 20262,744.302,793.102,520.002,575.702,542.50-6.14%146,342