Skip to main content
logo
Bharat Bijlee Limited (NSE:BBL)
India flag India · Delayed Price · Currency is INR
2,219.70
-11.50 (-0.52%)
Sep 11, 2026, 12:30 PM IST

NSE:BBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20262,250.002,268.202,225.002,231.202,231.20-0.64%11,549
Sep 9, 20262,221.002,281.902,221.002,245.502,245.500.24%15,266
Sep 8, 20262,250.202,291.702,219.902,240.102,240.100.04%33,928
Sep 7, 20262,265.602,300.002,233.102,239.102,239.10-2.19%26,757
Sep 4, 20262,309.702,315.902,280.002,289.302,289.30-0.39%26,842
Sep 3, 20262,311.002,329.602,289.202,298.302,298.300.44%22,074
Sep 2, 20262,322.802,328.502,278.602,288.202,288.20-1.34%18,647
Sep 1, 20262,376.502,376.502,305.602,319.202,319.20-1.87%11,521
Aug 31, 20262,358.802,384.602,325.002,363.502,363.500.20%11,741
Aug 28, 20262,384.002,384.002,345.002,358.802,358.80-0.49%12,187
Aug 27, 20262,339.302,392.202,339.302,370.402,370.401.35%27,598
Aug 26, 20262,378.002,387.802,329.002,338.902,338.90-0.42%15,409
Aug 25, 20262,384.902,393.602,329.202,348.702,348.70-1.52%21,847
Aug 24, 20262,400.902,460.602,372.702,384.902,384.90-0.20%27,792
Aug 21, 20262,355.002,400.902,331.002,389.702,389.701.52%38,584
Aug 20, 20262,310.002,368.202,294.002,353.902,353.902.15%40,243
Aug 19, 20262,349.902,349.902,301.102,304.402,304.40-1.51%15,997
Aug 18, 20262,309.902,360.002,282.502,339.802,339.801.80%29,027
Aug 17, 20262,285.802,321.902,281.202,298.502,298.500.60%13,329
Aug 14, 20262,319.902,319.902,280.202,284.802,284.80-0.94%24,593
Aug 13, 20262,297.902,324.702,292.102,306.402,306.400.37%21,040
Aug 12, 20262,334.902,334.902,290.002,297.902,297.90-1.14%15,469
Aug 11, 20262,299.502,349.502,286.002,324.402,324.401.08%19,902
Aug 10, 20262,250.002,324.502,249.902,299.502,299.50-1.28%33,540
Aug 7, 20262,354.902,359.002,310.102,329.402,329.40-0.70%25,853
Aug 6, 20262,330.002,379.902,322.002,345.802,345.801.11%34,358
Aug 5, 20262,372.602,402.502,309.002,320.102,320.10-2.93%102,296
Aug 4, 20262,572.702,601.002,368.002,390.202,390.20-6.80%184,418
Aug 3, 20262,539.002,586.602,535.002,564.502,564.501.59%28,315
Jul 31, 20262,509.902,576.002,506.302,524.402,524.401.15%35,955
Jul 30, 20262,584.102,584.102,475.302,495.602,495.60-2.98%29,297
Jul 29, 20262,543.602,590.002,520.002,572.202,572.201.93%17,103
Jul 28, 20262,569.902,578.802,510.202,523.402,523.40-1.51%20,888
Jul 27, 20262,549.002,594.902,521.302,562.002,562.001.69%22,173
Jul 24, 20262,510.802,546.602,449.002,519.402,519.400.41%26,884
Jul 23, 20262,560.002,573.002,505.002,509.002,509.00-1.76%23,410
Jul 22, 20262,665.002,665.202,545.002,553.902,553.90-4.31%43,390
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