Skip to main content
Bharat Bhushan Finance & Commodity Brokers Limited (BOM:511501)
India flag India · Delayed Price · Currency is INR
22.01
-0.64 (-2.83%)
At close: Mar 9, 2026

BOM:511501 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.8023.8021.1022.0122.01-2.83%1,659
Mar 6, 202625.7825.7821.0022.6522.65-3.98%12,646
Mar 5, 202624.3824.5023.5023.5923.59-3.24%4,207
Mar 4, 202624.6924.6924.0024.3824.38-1.26%1,268
Mar 2, 202625.0525.3023.7924.6924.69-2.41%6,175
Feb 27, 202626.3026.3025.0125.3025.30-3.88%7,117
Feb 26, 202626.5826.5825.0026.3226.322.37%6,163
Feb 25, 202625.1626.3025.1625.7125.710.67%2,355
Feb 24, 202626.1526.1525.1525.5425.54-2.44%294
Feb 23, 202626.5126.5125.0126.1826.18-1.47%5,268
Feb 20, 202627.0027.0025.3026.5726.571.49%1,017
Feb 19, 202627.0027.8526.0626.1826.180.38%3,137
Feb 18, 202625.5427.6025.1526.0826.08-0.87%7,337
Feb 17, 202626.0127.0525.5126.3126.312.93%13,826
Feb 16, 202627.7927.7925.1525.5625.56-4.59%9,553
Feb 13, 202627.9227.9226.1126.7926.791.13%1,187
Feb 12, 202627.2527.4026.3426.4926.49-1.67%3,615
Feb 11, 202627.2927.4426.4026.9426.942.86%10,055
Feb 10, 202627.0027.1326.0026.1926.19-3.46%8,821
Feb 9, 202627.0128.5026.4027.1327.13-0.55%7,201
Feb 6, 202629.0029.9026.1127.2827.28-0.15%1,045
Feb 5, 202627.0127.9927.0127.3227.321.26%4,048
Feb 4, 202626.9027.8926.5226.9826.981.70%6,390
Feb 3, 202628.0028.0026.0026.5326.53-1.52%4,700
Feb 2, 202626.0627.4525.5126.9426.943.38%2,618
Feb 1, 202625.0127.0025.0126.0626.06-3.12%3,746
Jan 30, 202627.0128.0025.5126.9026.90-2.11%5,718
Jan 29, 202627.7628.0027.0027.4827.48-1.01%3,687
Jan 28, 202628.0028.0027.1527.7627.760.22%2,529
Jan 27, 202626.1029.2926.1027.7027.700.51%9,554
Jan 23, 202628.5928.5927.1527.5627.56-3.97%3,124
Jan 22, 202628.0028.9927.4228.7028.704.36%4,399
Jan 21, 202628.1028.5027.0227.5027.50-4.38%4,631
Jan 20, 202630.4030.4028.5228.7628.76-5.46%8,080
Jan 19, 202631.4031.6928.5130.4230.425.59%105,231
Jan 16, 202629.7531.0028.7028.8128.812.20%79,548
Jan 14, 202627.9929.2527.3528.1928.190.71%4,479
Jan 13, 202629.7029.7027.0027.9927.99-1.27%3,743
Jan 12, 202627.8128.4327.5128.3528.351.47%1,286
Jan 9, 202628.0529.3527.5127.9427.94-2.72%3,334
Jan 8, 202628.0528.8528.0528.7228.720.03%2,723
Jan 7, 202628.1129.5028.0828.7128.711.66%6,178
Jan 6, 202628.3028.9828.1128.2428.24-0.21%2,509
Jan 5, 202629.0029.9928.2028.3028.30-1.57%7,308
Jan 2, 202630.6030.6028.0028.7528.750.98%7,376
Jan 1, 202629.2829.8028.1828.4728.47-2.27%3,486
Dec 31, 202527.3029.8527.3029.1329.13-10,929
Dec 30, 202529.0029.3028.4529.1329.131.15%2,061
Dec 29, 202528.5029.4528.3028.8028.801.30%1,801
Dec 26, 202528.3029.5028.0228.4328.430.28%4,910
Dec 24, 202528.5629.9828.1028.3528.35-0.91%4,673
Dec 23, 202529.9029.9028.3428.6128.61-3.31%9,042
Dec 22, 202529.9930.0028.3429.5929.592.74%8,193
Dec 19, 202529.9929.9928.4228.8028.801.37%2,815
Dec 18, 202528.0030.0028.0028.4128.41-0.87%7,638
Dec 17, 202528.3230.6028.0128.6628.66-0.07%5,593
Dec 16, 202527.5529.6827.5528.6828.68-751
Dec 15, 202529.0029.0027.1128.6828.681.02%2,479
Dec 12, 202528.1128.4027.5228.3928.391.98%1,819
Dec 11, 202528.0028.6327.0327.8427.84-2.79%14,416
Dec 10, 202527.8829.0027.8628.6428.642.25%1,239
Dec 9, 202528.3629.2027.0128.0128.01-1.23%4,362
Dec 8, 202529.0829.0827.5128.3628.36-2.48%6,556
Dec 5, 202529.9529.9528.5429.0829.08-0.14%1,975
Dec 4, 202529.0629.7628.5029.1229.120.38%2,732
Dec 3, 202529.3031.3928.4329.0129.01-2.98%11,659
Dec 2, 202529.3029.9929.0729.9029.902.54%1,706
Dec 1, 202529.8929.8928.5229.1629.16-2.47%10,402
Nov 28, 202528.1530.8428.1529.9029.901.42%4,762
Nov 27, 202529.0029.9928.1129.4829.481.69%4,665
Nov 26, 202529.4929.4928.3728.9928.99-1.70%9,299
Nov 25, 202529.2529.7528.3729.4929.493.18%1,963
Nov 24, 202530.4030.4027.8628.5828.58-2.36%9,709
Nov 21, 202529.8530.8329.2229.2729.27-1.58%5,237
Nov 20, 202531.0432.2829.5229.7429.74-4.10%9,713
Nov 19, 202529.5031.1529.5031.0131.014.48%6,659
Nov 18, 202530.9530.9529.2829.6829.680.13%2,224
Nov 17, 202530.8331.5528.8029.6429.64-1.95%20,355
Nov 14, 202532.2032.2030.0030.2330.23-3.42%6,901
Nov 13, 202532.0032.9931.3031.3031.30-4.98%10,411
Nov 12, 202533.0033.9031.9032.9432.940.86%6,820
Nov 11, 202531.8532.9931.8532.6632.662.54%7,942
Nov 10, 202534.6434.6531.4331.8531.85-3.72%48,920
Nov 7, 202533.9634.7031.5233.0833.080.09%24,991
Nov 6, 202536.1836.1832.7433.0533.05-4.09%113,635
Nov 4, 202534.4634.4634.4634.4634.469.99%15,491
Nov 3, 202531.3331.3331.3331.3331.339.97%15,622
Oct 31, 202529.9030.1028.0328.4928.491.35%13,788
Oct 30, 202527.6529.4627.6528.1128.11-0.28%1,570
Oct 29, 202527.9928.9927.4028.1928.192.55%7,529
Oct 28, 202529.9029.9026.5027.4927.49-0.40%7,251
Oct 27, 202527.0027.9727.0027.6027.600.73%1,738
Oct 24, 202527.5727.8827.0027.4027.40-0.62%3,668
Oct 23, 202527.0028.0826.6827.5727.570.73%18,888
Oct 21, 202526.0527.6026.0527.3727.372.66%1,417
Oct 20, 202525.0127.4825.0126.6626.660.41%4,870
Oct 17, 202527.7227.7226.4526.5526.55-2.64%5,435
Oct 16, 202525.8728.4825.8027.2727.274.92%19,352
Oct 15, 202525.5026.4525.5025.9925.99-5,806
Oct 14, 202527.0027.0025.5625.9925.99-0.95%3,356