Skip to main content
logo
Bharat Bijlee Limited (NSE:BBL)
India flag India · Delayed Price · Currency is INR
2,774.00
+84.00 (3.12%)
May 22, 2026, 3:30 PM IST

NSE:BBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 20262,260.002,350.002,245.002,329.502,329.502.96%26,146
Apr 6, 20262,258.502,289.002,206.102,262.502,262.500.18%20,193
Apr 2, 20262,161.002,280.002,130.002,258.502,258.502.10%22,584
Apr 1, 20262,105.002,231.902,105.002,212.102,212.106.92%24,673
Mar 30, 20262,125.602,168.502,051.702,068.902,068.90-3.09%47,764
Mar 27, 20262,222.002,230.002,121.002,134.902,134.90-4.33%88,746
Mar 25, 20262,228.002,284.102,222.302,231.602,231.600.60%34,343
Mar 24, 20262,252.002,287.302,178.002,218.402,218.40-0.41%51,446
Mar 23, 20262,255.002,310.002,159.002,227.502,227.50-3.59%44,925
Mar 20, 20262,325.002,378.002,295.002,310.502,310.500.01%25,316
Mar 19, 20262,321.002,378.502,294.502,310.202,310.20-2.78%16,862
Mar 18, 20262,330.302,390.802,320.102,376.202,376.203.09%28,801
Mar 17, 20262,332.702,375.002,275.002,304.902,304.90-0.51%20,193
Mar 16, 20262,346.502,368.002,292.202,316.802,316.80-2.75%32,084
Mar 13, 20262,395.002,405.802,330.502,382.202,382.20-1.08%33,950
Mar 12, 20262,351.502,424.002,315.102,408.102,408.101.39%29,067
Mar 11, 20262,381.602,424.202,360.002,375.202,375.20-0.27%27,484
Mar 10, 20262,306.002,420.202,305.902,381.602,381.603.38%28,708
Mar 9, 20262,300.002,334.602,244.002,303.702,303.70-1.32%30,240