Skip to main content
Bharat Bijlee Limited (BOM:503960)
India flag India · Delayed Price · Currency is INR
3,139.95
-42.55 (-1.34%)
At close: Apr 29, 2026

Bharat Bijlee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,225.403,245.303,157.453,182.503,182.50-1.32%3,815
Apr 27, 20263,104.953,270.503,100.003,225.103,225.105.30%8,187
Apr 24, 20263,004.903,123.002,975.003,062.903,062.902.41%10,123
Apr 23, 20262,802.053,035.002,802.052,990.852,990.856.54%10,148
Apr 22, 20262,811.002,876.952,781.102,807.152,807.15-0.66%2,205
Apr 21, 20262,830.002,875.902,800.002,825.902,825.90-2,257
Apr 20, 20262,748.802,836.002,730.002,825.852,825.852.80%2,068
Apr 17, 20262,660.452,775.002,638.152,748.752,748.755.18%2,169
Apr 16, 20262,659.202,683.052,585.002,613.402,613.400.10%2,052
Apr 15, 20262,556.052,630.002,556.052,610.852,610.852.41%1,553
Apr 13, 20262,411.002,575.402,403.702,549.502,549.503.30%2,439
Apr 10, 20262,599.802,599.802,422.102,468.102,468.102.76%1,841
Apr 9, 20262,397.302,449.552,391.002,401.752,401.750.19%670
Apr 8, 20262,410.002,520.002,369.602,397.252,397.252.82%2,854
Apr 7, 20262,280.552,348.002,262.002,331.552,331.552.84%1,326
Apr 6, 20262,250.052,288.702,206.352,267.202,267.200.22%1,196
Apr 2, 20262,159.252,278.002,138.802,262.202,262.202.15%1,732
Apr 1, 20262,070.002,232.902,070.002,214.602,214.606.67%3,392
Mar 30, 20262,122.802,170.802,052.302,076.202,076.20-2.56%3,516
Mar 27, 20262,206.302,226.852,120.002,130.652,130.65-4.50%6,838
Mar 25, 20262,259.952,282.752,226.002,231.102,231.100.80%1,397
Mar 24, 20262,223.052,270.452,180.002,213.302,213.30-0.47%2,505
Mar 23, 20262,304.702,304.702,160.002,223.852,223.85-3.51%2,659
Mar 20, 20262,314.052,357.002,293.152,304.702,304.70-0.40%2,253
Mar 19, 20262,339.302,370.002,300.002,313.902,313.90-2.54%1,082
Mar 18, 20262,304.602,390.002,304.602,374.152,374.153.02%1,766
Mar 17, 20262,312.802,345.402,300.152,304.602,304.60-0.35%1,138
Mar 16, 20262,254.352,363.052,254.352,312.802,312.80-2.69%3,021
Mar 13, 20262,393.202,402.752,328.352,376.702,376.70-1.45%1,766
Mar 12, 20262,350.002,418.802,311.952,411.702,411.701.56%2,425
Mar 11, 20262,381.602,422.102,364.402,374.702,374.70-0.64%1,334
Mar 10, 20262,307.002,414.002,307.002,390.002,390.003.60%2,322
Mar 9, 20262,255.052,340.002,248.052,307.002,307.00-1.33%3,830
Mar 6, 20262,324.502,490.002,297.352,338.152,338.151.58%4,631
Mar 5, 20262,324.202,349.202,264.902,301.702,301.70-0.96%4,114
Mar 4, 20262,350.052,390.202,311.102,324.102,324.10-3.18%878
Mar 2, 20262,009.452,426.302,009.452,400.502,400.50-1.76%1,173
Feb 27, 20262,435.902,456.452,422.652,443.402,443.400.59%519
Feb 26, 20262,420.502,452.102,420.502,429.152,429.150.36%1,032
Feb 25, 20262,440.202,464.102,408.802,420.402,420.40-0.21%1,716
Feb 24, 20262,437.252,478.952,418.552,425.602,425.60-0.48%573
Feb 23, 20262,460.102,694.002,430.002,437.302,437.30-2.19%3,961
Feb 20, 20262,506.602,528.752,488.452,491.902,491.90-0.38%442
Feb 19, 20262,536.102,561.002,494.952,501.302,501.30-1.37%469
Feb 18, 20262,494.602,549.002,490.002,536.002,536.002.22%1,385
Feb 17, 20262,477.002,504.002,473.402,480.902,480.900.98%716
Feb 16, 20262,515.552,515.552,453.002,456.752,456.75-2.36%1,446
Feb 13, 20262,577.952,577.952,484.352,516.252,516.250.05%845
Feb 12, 20262,546.602,563.902,510.002,514.952,514.95-1.24%535
Feb 11, 20262,553.902,579.952,525.002,546.502,546.50-0.41%1,578
Feb 10, 20262,551.052,648.002,546.402,557.102,557.10-2.25%4,331
Feb 9, 20262,897.102,980.002,588.002,616.002,616.00-7.36%10,661
Feb 6, 20262,844.802,846.552,810.002,823.802,823.80-1.30%490
Feb 5, 20262,800.202,873.002,798.152,861.052,861.051.47%1,132
Feb 4, 20262,767.702,824.102,761.252,819.602,819.601.86%616
Feb 3, 20262,730.752,851.252,730.752,768.202,768.201.88%1,300
Feb 2, 20262,829.202,829.202,665.002,717.202,717.20-3.96%1,199
Feb 1, 20262,809.152,865.002,714.952,829.252,829.250.67%3,711
Jan 30, 20262,490.852,873.952,490.752,810.502,810.5012.55%15,052
Jan 29, 20262,534.502,540.802,466.552,497.052,497.05-1.47%568
Jan 28, 20262,499.902,545.002,479.752,534.402,534.402.81%1,041
Jan 27, 20262,462.352,538.002,413.852,465.152,465.150.81%1,540
Jan 23, 20262,515.502,518.352,434.602,445.402,445.40-2.63%1,108
Jan 22, 20262,488.052,538.052,480.052,511.552,511.551.19%824
Jan 21, 20262,523.852,523.852,468.502,481.902,481.90-1.96%4,006
Jan 20, 20262,583.052,612.302,520.002,531.402,531.40-3.28%1,387
Jan 19, 20262,675.402,698.502,606.902,617.252,617.25-3.66%1,395
Jan 16, 20262,760.402,773.102,695.002,716.552,716.55-1.78%692
Jan 14, 20262,977.952,990.002,750.502,765.902,765.90-1.06%2,137
Jan 13, 20262,758.502,799.352,755.002,795.552,795.551.35%831
Jan 12, 20262,876.852,876.852,721.002,758.402,758.40-4.12%1,113
Jan 9, 20262,880.052,911.102,837.002,876.852,876.85-0.49%3,925
Jan 8, 20262,873.502,984.202,869.002,891.102,891.100.61%4,345
Jan 7, 20262,760.052,878.002,760.052,873.452,873.451.66%1,371
Jan 6, 20262,863.402,991.002,823.452,826.502,826.50-1.29%3,172
Jan 5, 20262,756.202,882.502,727.052,863.302,863.303.89%3,240
Jan 2, 20262,685.552,769.952,685.552,756.202,756.202.98%1,195
Jan 1, 20262,684.852,874.002,672.002,676.502,676.50-0.31%1,582
Dec 31, 20252,663.402,712.652,663.402,684.902,684.90-0.38%397
Dec 30, 20252,663.502,707.002,648.602,695.252,695.250.74%673
Dec 29, 20252,712.002,719.152,655.002,675.402,675.40-1.32%641
Dec 26, 20252,720.002,758.002,705.002,711.102,711.10-0.54%394
Dec 24, 20252,751.002,766.952,720.002,725.852,725.85-0.91%647
Dec 23, 20252,757.102,791.002,742.702,751.002,751.00-0.22%384
Dec 22, 20252,722.702,845.002,722.702,757.102,757.101.26%673
Dec 19, 20252,730.302,746.602,715.002,722.702,722.70-0.32%227
Dec 18, 20252,741.002,784.802,692.102,731.552,731.55-0.76%1,347
Dec 17, 20252,803.002,812.152,742.002,752.552,752.55-1.95%344
Dec 16, 20252,817.902,837.502,800.002,807.152,807.15-0.62%333
Dec 15, 20252,805.302,833.002,800.002,824.652,824.65-0.03%1,305
Dec 12, 20252,829.002,844.952,811.502,825.552,825.550.75%426
Dec 11, 20252,765.002,815.002,760.002,804.652,804.651.65%784
Dec 10, 20252,760.052,825.002,750.902,759.202,759.20-1.06%561
Dec 9, 20252,897.952,897.952,741.002,788.752,788.750.34%1,851
Dec 8, 20252,879.552,893.752,750.002,779.402,779.40-3.79%1,025
Dec 5, 20252,890.002,915.502,876.052,888.752,888.75-0.15%218
Dec 4, 20252,929.952,929.952,845.002,893.102,893.10-0.05%476
Dec 3, 20252,895.002,905.002,837.302,894.602,894.601.51%628
Dec 2, 20252,857.252,894.002,837.902,851.502,851.50-0.52%313
Dec 1, 20252,886.302,896.802,851.002,866.352,866.35-0.69%485