Skip to main content
logo
Bharat Bijlee Limited (NSE:BBL)
India flag India · Delayed Price · Currency is INR
2,715.00
+8.20 (0.30%)
Nov 11, 2026, 1:30 PM IST

NSE:BBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20262,710.002,778.002,710.002,715.002,715.000.30%44,876
Nov 9, 20262,539.402,730.002,515.002,706.802,706.807.05%119,071
Nov 8, 20262,491.402,535.002,491.302,528.502,528.501.49%6,127
Nov 6, 20262,484.002,524.002,445.002,491.402,491.40-1.05%22,478
Nov 5, 20262,539.002,539.002,467.302,517.902,517.901.46%34,555
Nov 4, 20262,450.502,500.002,430.302,481.702,481.700.89%17,642
Nov 3, 20262,432.302,535.002,412.102,459.802,459.801.64%43,803
Nov 2, 20262,358.302,450.002,330.502,420.202,420.203.85%46,578
Oct 30, 20262,444.102,444.102,320.002,330.402,330.40-4.85%43,922
Oct 29, 20262,500.002,500.002,416.002,449.202,449.20-2.41%54,221
Oct 28, 20262,570.002,624.002,489.602,509.802,509.80-2.94%116,718
Oct 27, 20262,258.402,659.902,219.602,585.802,585.8014.65%654,123
Oct 26, 20262,267.602,318.502,227.602,255.302,255.30-0.54%13,969
Oct 23, 20262,395.002,395.002,216.202,267.602,267.60-3.87%33,284
Oct 22, 20262,326.302,391.202,279.902,359.002,359.001.41%24,948
Oct 21, 20262,420.002,420.302,313.502,326.302,326.30-3.86%16,236
Oct 19, 20262,425.102,487.902,401.602,419.702,419.70-0.95%25,006
Oct 16, 20262,508.602,515.002,438.202,443.002,443.00-2.62%33,187
Oct 15, 20262,428.002,543.702,410.002,508.602,508.603.84%112,584
Oct 14, 20262,349.902,444.002,345.402,415.802,415.803.63%76,267
Oct 13, 20262,360.002,367.002,266.002,331.202,331.20-0.07%46,216
Oct 12, 20262,180.502,373.602,180.502,332.902,332.906.57%87,605
Oct 9, 20262,065.202,199.902,034.802,189.002,189.005.48%60,106
Oct 8, 20262,050.002,084.802,009.002,075.302,075.301.63%24,984
Oct 7, 20262,070.002,084.802,037.002,042.002,042.00-1.30%18,092
Oct 6, 20262,062.002,084.402,041.702,068.802,068.800.49%26,540
Oct 5, 20262,105.902,108.902,051.002,058.802,058.80-0.52%15,489
Oct 1, 20262,098.002,126.402,050.102,069.602,069.60-1.22%30,611
Sep 30, 20262,129.402,163.702,091.602,095.202,095.20-1.34%13,884
Sep 29, 20262,120.502,169.702,053.102,123.702,123.700.54%21,374
Sep 28, 20262,162.002,165.702,105.102,112.202,112.20-2.34%14,765
Sep 25, 20262,202.902,212.202,148.002,162.902,162.90-1.82%30,435
Sep 24, 20262,215.002,242.002,185.002,203.102,203.10-1.25%14,261
Sep 23, 20262,224.902,258.802,215.202,231.102,231.100.48%16,265
Sep 22, 20262,186.902,237.002,186.902,220.402,220.401.53%15,439
Sep 21, 20262,220.002,220.002,181.002,187.002,187.00-0.95%18,106
Sep 18, 20262,180.302,219.002,180.302,207.902,207.900.20%15,471
Sep 17, 20262,175.902,209.902,161.102,203.402,203.401.16%11,869
Sep 16, 20262,181.002,231.302,131.502,178.202,178.20-0.09%22,867
Sep 15, 20262,246.502,275.502,166.602,180.102,180.10-2.96%28,880
Sep 11, 20262,215.302,269.202,189.002,246.502,246.500.69%18,662
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