Skip to main content
logo
Bharat Bijlee Limited (NSE:BBL)
India flag India · Delayed Price · Currency is INR
2,801.60
+10.50 (0.38%)
Jun 19, 2026, 3:30 PM IST

NSE:BBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,765.002,849.002,765.002,845.30-1.94%13,642
Jun 18, 20262,828.002,835.902,750.202,791.102,791.10-0.70%31,605
Jun 17, 20262,796.902,825.002,770.002,810.702,810.700.49%19,141
Jun 16, 20262,793.002,817.802,768.402,796.902,796.900.15%16,967
Jun 15, 20262,824.902,846.702,783.102,792.702,792.700.51%15,886
Jun 12, 20262,715.002,788.102,715.002,778.602,778.603.09%18,657
Jun 11, 20262,730.002,761.902,681.502,695.302,695.30-1.74%19,639
Jun 10, 20262,873.002,888.402,734.302,743.102,743.10-3.80%25,507
Jun 9, 20262,795.002,865.002,795.002,851.502,851.501.53%18,975
Jun 8, 20262,820.002,855.902,781.002,808.502,808.50-1.14%28,291
Jun 5, 20262,801.002,879.302,801.002,841.002,841.001.44%29,817
Jun 4, 20262,756.002,868.002,756.002,800.802,800.800.61%38,486
Jun 3, 20262,747.802,797.002,701.002,783.802,783.801.31%23,502
Jun 2, 20262,726.002,778.002,714.502,747.802,747.800.23%15,871
Jun 1, 20262,784.402,799.902,712.202,741.502,741.50-1.54%23,160
May 29, 20262,828.002,877.502,749.102,784.402,784.40-1.54%30,356
May 27, 20262,790.102,849.902,789.902,828.002,828.001.23%47,333
May 26, 20262,747.202,830.002,736.102,793.602,793.601.69%33,025
May 25, 20262,806.002,816.202,734.102,747.202,747.20-0.97%19,017
May 22, 20262,704.802,806.702,692.202,774.202,774.203.13%78,837
May 21, 20262,750.002,826.602,672.202,690.002,690.00-1.00%90,739
May 20, 20262,663.002,762.002,648.402,717.102,717.101.63%32,318
May 19, 20262,720.502,750.002,665.002,673.502,673.50-1.14%33,578
May 18, 20262,570.002,715.002,533.002,704.302,704.305.48%94,591
May 15, 20262,479.902,591.802,461.902,563.802,563.803.12%63,313
May 14, 20262,515.102,541.902,462.202,486.202,486.20-0.85%43,195
May 13, 20262,557.002,609.902,492.502,507.402,507.40-2.65%76,778
May 12, 20262,744.302,793.102,520.002,575.702,575.70-6.14%146,342
May 11, 20262,800.002,800.002,725.002,744.302,744.30-1.75%54,393
May 8, 20262,807.002,874.302,778.002,793.102,793.10-0.54%42,034
May 7, 20262,800.002,848.902,751.002,808.402,808.401.27%80,842
May 6, 20262,959.002,972.802,750.002,773.302,773.30-5.66%168,643
May 5, 20263,081.603,182.002,900.002,939.802,939.80-5.52%106,365
May 4, 20263,147.303,147.303,067.103,111.603,111.600.48%30,370
Apr 30, 20263,130.003,167.703,070.003,096.803,096.80-1.56%43,580
Apr 29, 20263,185.003,219.903,124.803,145.803,145.80-1.15%42,606
Apr 28, 20263,236.603,250.003,162.503,182.503,182.50-1.05%82,605
Apr 27, 20263,105.003,270.003,080.103,216.403,216.405.09%173,997
Apr 24, 20263,000.503,123.002,975.103,060.703,060.702.35%199,751
Apr 23, 20262,808.803,039.902,807.802,990.502,990.506.47%198,124
Apr 22, 20262,825.502,875.002,782.402,808.802,808.80-0.59%54,289
Apr 21, 20262,836.002,881.302,791.102,825.502,825.50-0.06%58,338
Apr 20, 20262,779.502,839.602,712.602,827.102,827.102.68%91,800
Apr 17, 20262,630.002,778.902,630.002,753.202,753.205.24%65,131
Apr 16, 20262,650.002,690.002,582.002,616.002,616.00-0.11%69,227
Apr 15, 20262,599.002,635.002,580.002,618.902,618.902.71%47,676
Apr 13, 20262,430.002,579.802,405.002,549.702,549.703.46%52,948
Apr 10, 20262,439.202,488.302,419.402,464.502,464.502.56%31,439
Apr 9, 20262,410.002,449.402,391.002,403.102,403.100.17%16,835
Apr 8, 20262,363.002,521.502,360.002,399.002,399.002.98%74,829