Bharat Bijlee Limited BBL
NSE · India · Producer Manufacturing
INR 2,067.00-28.20 (-1.35%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,069.60 | -1.22% | INR 2,098.00 | INR 2,126.40 | INR 2,050.10 | 30.61K |
| 2026-09-30 | INR 2,095.20 | -1.34% | INR 2,129.40 | INR 2,163.70 | INR 2,091.60 | 13.88K |
| 2026-09-29 | INR 2,123.70 | +0.54% | INR 2,120.50 | INR 2,169.70 | INR 2,053.10 | 21.37K |
| 2026-09-28 | INR 2,112.20 | -2.34% | INR 2,162.00 | INR 2,165.70 | INR 2,105.10 | 14.77K |
| 2026-09-25 | INR 2,162.90 | -1.82% | INR 2,202.90 | INR 2,212.20 | INR 2,148.00 | 30.44K |
| 2026-09-24 | INR 2,203.10 | -1.25% | INR 2,215.00 | INR 2,242.00 | INR 2,185.00 | 14.26K |
| 2026-09-23 | INR 2,231.10 | +0.48% | INR 2,224.90 | INR 2,258.80 | INR 2,215.20 | 16.27K |
| 2026-09-22 | INR 2,220.40 | +1.53% | INR 2,186.90 | INR 2,237.00 | INR 2,186.90 | 15.44K |
| 2026-09-21 | INR 2,187.00 | -0.95% | INR 2,220.00 | INR 2,220.00 | INR 2,181.00 | 18.11K |
| 2026-09-18 | INR 2,207.90 | +0.20% | INR 2,180.30 | INR 2,219.00 | INR 2,180.30 | 15.47K |
| 2026-09-17 | INR 2,203.40 | +1.16% | INR 2,175.90 | INR 2,209.90 | INR 2,161.10 | 11.87K |
| 2026-09-16 | INR 2,178.20 | -0.09% | INR 2,181.00 | INR 2,231.30 | INR 2,131.50 | 22.87K |
| 2026-09-15 | INR 2,180.10 | -2.96% | INR 2,246.50 | INR 2,275.50 | INR 2,166.60 | 28.88K |
| 2026-09-14 | INR 2,246.50 | 0.00% | INR 2,246.50 | INR 2,246.50 | INR 2,246.50 | 0 |
| 2026-09-11 | INR 2,246.50 | +0.69% | INR 2,215.30 | INR 2,269.20 | INR 2,189.00 | 18.66K |
| 2026-09-10 | INR 2,231.20 | -0.64% | INR 2,250.00 | INR 2,268.20 | INR 2,225.00 | 11.55K |
| 2026-09-09 | INR 2,245.50 | +0.24% | INR 2,221.00 | INR 2,281.90 | INR 2,221.00 | 15.27K |
| 2026-09-08 | INR 2,240.10 | +0.04% | INR 2,250.20 | INR 2,291.70 | INR 2,219.90 | 33.93K |
| 2026-09-07 | INR 2,239.10 | -2.19% | INR 2,265.60 | INR 2,300.00 | INR 2,233.10 | 26.76K |
| 2026-09-04 | INR 2,289.30 | -0.39% | INR 2,309.70 | INR 2,315.90 | INR 2,280.00 | 26.84K |
| 2026-09-03 | INR 2,298.30 | +0.44% | INR 2,311.00 | INR 2,329.60 | INR 2,289.20 | 22.07K |
| 2026-09-02 | INR 2,288.20 | -1.34% | INR 2,322.80 | INR 2,328.50 | INR 2,278.60 | 18.65K |
| 2026-09-01 | INR 2,319.20 | -1.87% | INR 2,376.50 | INR 2,376.50 | INR 2,305.60 | 11.52K |
| 2026-08-31 | INR 2,363.50 | +0.20% | INR 2,358.80 | INR 2,384.60 | INR 2,325.00 | 11.74K |
| 2026-08-28 | INR 2,358.80 | -0.49% | INR 2,384.00 | INR 2,384.00 | INR 2,345.00 | 12.19K |
| 2026-08-27 | INR 2,370.40 | +1.35% | INR 2,339.30 | INR 2,392.20 | INR 2,339.30 | 27.60K |
| 2026-08-26 | INR 2,338.90 | -0.42% | INR 2,378.00 | INR 2,387.80 | INR 2,329.00 | 15.41K |
| 2026-08-25 | INR 2,348.70 | -1.52% | INR 2,384.90 | INR 2,393.60 | INR 2,329.20 | 21.85K |
| 2026-08-24 | INR 2,384.90 | -0.20% | INR 2,400.90 | INR 2,460.60 | INR 2,372.70 | 27.79K |
| 2026-08-21 | INR 2,389.70 | +1.52% | INR 2,355.00 | INR 2,400.90 | INR 2,331.00 | 38.58K |
| 2026-08-20 | INR 2,353.90 | +2.15% | INR 2,310.00 | INR 2,368.20 | INR 2,294.00 | 40.24K |
| 2026-08-19 | INR 2,304.40 | -1.51% | INR 2,349.90 | INR 2,349.90 | INR 2,301.10 | 16.00K |
| 2026-08-18 | INR 2,339.80 | +1.80% | INR 2,309.90 | INR 2,360.00 | INR 2,282.50 | 29.03K |
| 2026-08-17 | INR 2,298.50 | +0.60% | INR 2,285.80 | INR 2,321.90 | INR 2,281.20 | 13.33K |
| 2026-08-14 | INR 2,284.80 | -0.94% | INR 2,319.90 | INR 2,319.90 | INR 2,280.20 | 24.59K |
| 2026-08-13 | INR 2,306.40 | +0.37% | INR 2,297.90 | INR 2,324.70 | INR 2,292.10 | 21.04K |
| 2026-08-12 | INR 2,297.90 | -1.14% | INR 2,334.90 | INR 2,334.90 | INR 2,290.00 | 15.47K |
| 2026-08-11 | INR 2,324.40 | +1.08% | INR 2,299.50 | INR 2,349.50 | INR 2,286.00 | 19.90K |
| 2026-08-10 | INR 2,299.50 | -1.28% | INR 2,250.00 | INR 2,324.50 | INR 2,249.90 | 33.54K |
| 2026-08-07 | INR 2,329.40 | -0.70% | INR 2,354.90 | INR 2,359.00 | INR 2,310.10 | 25.85K |
| 2026-08-06 | INR 2,345.80 | +1.11% | INR 2,330.00 | INR 2,379.90 | INR 2,322.00 | 34.36K |
| 2026-08-05 | INR 2,320.10 | -2.93% | INR 2,372.60 | INR 2,402.50 | INR 2,309.00 | 102.30K |
| 2026-08-04 | INR 2,390.20 | -6.80% | INR 2,572.70 | INR 2,601.00 | INR 2,368.00 | 184.42K |
| 2026-08-03 | INR 2,564.50 | +1.59% | INR 2,539.00 | INR 2,586.60 | INR 2,535.00 | 28.32K |
| 2026-07-31 | INR 2,524.40 | +1.15% | INR 2,509.90 | INR 2,576.00 | INR 2,506.30 | 35.96K |
| 2026-07-30 | INR 2,495.60 | -2.98% | INR 2,584.10 | INR 2,584.10 | INR 2,475.30 | 29.30K |
| 2026-07-29 | INR 2,572.20 | +1.93% | INR 2,543.60 | INR 2,590.00 | INR 2,520.00 | 17.10K |
| 2026-07-28 | INR 2,523.40 | -1.51% | INR 2,569.90 | INR 2,578.80 | INR 2,510.20 | 20.89K |
| 2026-07-27 | INR 2,562.00 | +1.69% | INR 2,549.00 | INR 2,594.90 | INR 2,521.30 | 22.17K |
| 2026-07-24 | INR 2,519.40 | +0.41% | INR 2,510.80 | INR 2,546.60 | INR 2,449.00 | 26.88K |
| 2026-07-23 | INR 2,509.00 | -1.76% | INR 2,560.00 | INR 2,573.00 | INR 2,505.00 | 23.41K |
| 2026-07-22 | INR 2,553.90 | -4.31% | INR 2,665.00 | INR 2,665.20 | INR 2,545.00 | 43.39K |
| 2026-07-21 | INR 2,669.00 | -0.27% | INR 2,676.20 | INR 2,689.30 | INR 2,655.00 | 12.12K |
| 2026-07-20 | INR 2,676.20 | +0.30% | INR 2,679.00 | INR 2,692.90 | INR 2,637.00 | 10.18K |
| 2026-07-17 | INR 2,668.20 | -1.07% | INR 2,691.00 | INR 2,694.10 | INR 2,652.50 | 16.80K |
| 2026-07-16 | INR 2,697.00 | +0.29% | INR 2,709.00 | INR 2,709.00 | INR 2,681.30 | 20.19K |
| 2026-07-15 | INR 2,689.20 | -0.96% | INR 2,690.00 | INR 2,710.00 | INR 2,671.10 | 37.99K |
| 2026-07-14 | INR 2,715.30 | -2.09% | INR 2,787.00 | INR 2,789.00 | INR 2,709.00 | 43.37K |
| 2026-07-13 | INR 2,773.30 | +0.63% | INR 2,774.50 | INR 2,787.40 | INR 2,747.00 | 39.25K |
| 2026-07-10 | INR 2,756.00 | +4.03% | INR 2,659.30 | INR 2,770.90 | INR 2,654.00 | 53.49K |
| 2026-07-09 | INR 2,649.20 | +0.30% | INR 2,652.00 | INR 2,669.90 | INR 2,635.10 | 14.56K |
| 2026-07-08 | INR 2,641.40 | -2.43% | INR 2,689.30 | INR 2,712.80 | INR 2,631.00 | 22.18K |
| 2026-07-07 | INR 2,707.30 | +0.40% | INR 2,704.00 | INR 2,735.00 | INR 2,657.00 | 30.27K |
| 2026-07-06 | INR 2,696.60 | -0.79% | INR 2,718.20 | INR 2,740.40 | INR 2,681.00 | 22.86K |
| 2026-07-03 | INR 2,718.20 | -3.08% | INR 2,770.00 | INR 2,799.00 | INR 2,707.00 | 59.69K |
| 2026-07-02 | INR 2,804.50 | -0.73% | INR 2,827.00 | INR 2,836.30 | INR 2,792.00 | 21.67K |
| 2026-07-01 | INR 2,825.00 | -2.08% | INR 2,890.00 | INR 2,907.30 | INR 2,810.00 | 23.37K |
| 2026-06-30 | INR 2,884.90 | +3.61% | INR 2,797.00 | INR 2,918.00 | INR 2,794.40 | 37.73K |
| 2026-06-29 | INR 2,784.50 | -1.29% | INR 2,820.80 | INR 2,845.00 | INR 2,762.20 | 27.92K |
| 2026-06-26 | INR 2,820.80 | 0.00% | INR 2,820.80 | INR 2,820.80 | INR 2,820.80 | 0 |
| 2026-06-25 | INR 2,820.80 | -1.26% | INR 2,876.90 | INR 2,876.90 | INR 2,812.00 | 28.66K |
| 2026-06-24 | INR 2,856.80 | -1.81% | INR 2,900.60 | INR 2,914.40 | INR 2,848.00 | 24.41K |
| 2026-06-23 | INR 2,909.40 | +0.34% | INR 2,922.00 | INR 3,006.00 | INR 2,890.00 | 91.52K |
| 2026-06-22 | INR 2,899.50 | +3.49% | INR 2,822.00 | INR 2,930.00 | INR 2,822.00 | 125.94K |
| 2026-06-19 | INR 2,801.60 | +0.38% | INR 2,765.00 | INR 2,875.00 | INR 2,765.00 | 44.88K |
| 2026-06-18 | INR 2,791.10 | -0.70% | INR 2,828.00 | INR 2,835.90 | INR 2,750.20 | 31.61K |
| 2026-06-17 | INR 2,810.70 | +0.49% | INR 2,796.90 | INR 2,825.00 | INR 2,770.00 | 19.14K |
| 2026-06-16 | INR 2,796.90 | +0.15% | INR 2,793.00 | INR 2,817.80 | INR 2,768.40 | 16.97K |
| 2026-06-15 | INR 2,792.70 | +0.51% | INR 2,824.90 | INR 2,846.70 | INR 2,783.10 | 15.89K |
| 2026-06-12 | INR 2,778.60 | +3.09% | INR 2,715.00 | INR 2,788.10 | INR 2,715.00 | 18.66K |
| 2026-06-11 | INR 2,695.30 | -1.74% | INR 2,730.00 | INR 2,761.90 | INR 2,681.50 | 19.64K |
| 2026-06-10 | INR 2,743.10 | -3.80% | INR 2,873.00 | INR 2,888.40 | INR 2,734.30 | 25.51K |
| 2026-06-09 | INR 2,851.50 | +1.53% | INR 2,795.00 | INR 2,865.00 | INR 2,795.00 | 18.98K |
| 2026-06-08 | INR 2,808.50 | -1.14% | INR 2,820.00 | INR 2,855.90 | INR 2,781.00 | 28.29K |
| 2026-06-05 | INR 2,841.00 | +1.44% | INR 2,801.00 | INR 2,879.30 | INR 2,801.00 | 29.82K |
| 2026-06-04 | INR 2,800.80 | +0.61% | INR 2,756.00 | INR 2,868.00 | INR 2,756.00 | 38.49K |
| 2026-06-03 | INR 2,783.80 | +1.31% | INR 2,747.80 | INR 2,797.00 | INR 2,701.00 | 23.50K |
| 2026-06-02 | INR 2,747.80 | +0.23% | INR 2,726.00 | INR 2,778.00 | INR 2,714.50 | 15.87K |
| 2026-06-01 | INR 2,741.50 | -1.54% | INR 2,784.40 | INR 2,799.90 | INR 2,712.20 | 23.16K |
| 2026-05-29 | INR 2,784.40 | -1.54% | INR 2,828.00 | INR 2,877.50 | INR 2,749.10 | 30.36K |