Bharat Bijlee Limited (BBL.NS) NSE

Currency In INR

BBL.NS Historical Return

If you invested ₹1000 in Bharat Bijlee Limited (BBL.NS) 10 years ago, it would be worth ₹6,935.93 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,796.6, while ₹1000 invested 1 year ago would be worth ₹877.02. This corresponds to total returns of 593.59%, 279.66%, -12.3%, respectively, with annualized returns of 21.36%, 30.58%, -12.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BBL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2,509.9	2,524.4	2,524.4	2,576	2,506.3	35,955
July 30, 2026	2,584.1	2,495.6	2,495.6	2,584.1	2,475.3	29,297
July 29, 2026	2,543.6	2,572.2	2,572.2	2,590	2,520	17,103
July 28, 2026	2,569.9	2,523.4	2,523.4	2,578.8	2,510.2	20,888
July 27, 2026	2,549	2,562	2,562	2,594.9	2,521.3	22,175
July 24, 2026	2,510.8	2,519.4	2,519.4	2,546.6	2,449	26,885
July 23, 2026	2,560	2,509	2,509	2,573	2,505	23,411
July 22, 2026	2,665	2,553.9	2,553.9	2,665.2	2,545	43,390
July 21, 2026	2,676.2	2,669	2,669	2,689.3	2,655	12,122
July 20, 2026	2,679	2,676.2	2,676.2	2,692.9	2,637	10,183
July 17, 2026	2,691	2,668.2	2,668.2	2,694.1	2,652.5	16,799
July 16, 2026	2,709	2,697	2,697	2,709	2,681.3	20,187
July 15, 2026	2,690	2,689.2	2,689.2	2,710	2,671.1	37,991
July 14, 2026	2,787	2,715.3	2,715.3	2,789	2,709	43,373
July 13, 2026	2,774.5	2,773.3	2,773.3	2,787.4	2,747	39,251
July 10, 2026	2,659.3	2,756	2,756	2,770.9	2,654	53,487
July 09, 2026	2,652	2,649.2	2,649.2	2,669.9	2,635.1	14,559
July 08, 2026	2,689.3	2,641.4	2,641.4	2,712.8	2,631	22,177
July 07, 2026	2,704	2,707.3	2,707.3	2,735	2,657	30,269
July 06, 2026	2,718.2	2,696.6	2,696.6	2,740.4	2,681	22,861
July 03, 2026	2,770	2,718.2	2,718.2	2,799	2,707	59,686
July 02, 2026	2,827	2,804.5	2,804.5	2,836.3	2,792	21,666
July 01, 2026	2,890	2,825	2,825	2,907.3	2,810	23,369
June 30, 2026	2,797	2,884.9	2,884.9	2,918	2,794.4	37,730
June 29, 2026	2,820.8	2,784.5	2,784.5	2,845	2,762.2	27,919
June 25, 2026	2,876.9	2,820.8	2,820.8	2,876.9	2,812	28,703
June 24, 2026	2,900.6	2,856.8	2,856.8	2,914.4	2,848	24,405
June 23, 2026	2,922	2,909.4	2,909.4	3,006	2,890	91,518
June 22, 2026	2,822	2,899.5	2,899.5	2,930	2,822	125,941
June 19, 2026	2,765	2,801.6	2,801.6	2,875	2,765	44,880
June 18, 2026	2,828	2,791.1	2,791.1	2,835.9	2,750.2	31,618
June 17, 2026	2,796.9	2,810.7	2,810.7	2,825	2,770	19,197
June 16, 2026	2,793	2,796.9	2,796.9	2,817.8	2,768.4	17,017
June 15, 2026	2,824.9	2,792.7	2,792.7	2,846.7	2,783.1	15,886
June 12, 2026	2,715	2,778.6	2,778.6	2,788.1	2,715	18,657
June 11, 2026	2,730	2,695.3	2,695.3	2,761.9	2,681.5	19,639
June 10, 2026	2,873	2,743.1	2,743.1	2,888.4	2,734.3	25,507
June 09, 2026	2,795	2,851.5	2,851.5	2,865	2,795	18,975
June 08, 2026	2,820	2,808.5	2,808.5	2,855.9	2,781	28,291
June 05, 2026	2,801	2,841	2,841	2,879.3	2,801	29,827
June 04, 2026	2,756	2,800.8	2,800.8	2,868	2,756	38,496
June 03, 2026	2,747.8	2,783.8	2,783.8	2,797	2,701	23,503
June 02, 2026	2,726	2,747.8	2,747.8	2,778	2,714.5	15,871
June 01, 2026	2,784.4	2,741.5	2,741.5	2,799.9	2,712.2	23,160
May 29, 2026	2,828	2,784.4	2,784.4	2,877.5	2,749.1	30,356
May 27, 2026	2,790.1	2,828	2,828	2,849.9	2,789.9	47,318
May 26, 2026	2,747.2	2,793.6	2,793.6	2,830	2,736.1	33,118
May 25, 2026	2,806	2,747.2	2,747.2	2,816.2	2,734.1	19,017
May 22, 2026	2,704.8	2,774.2	2,774.2	2,806.7	2,692.2	78,837
May 21, 2026	2,750	2,690	2,690	2,826.6	2,672.2	90,882
May 20, 2026	2,663	2,717.1	2,717.1	2,762	2,648.4	32,318
May 19, 2026	2,720.5	2,673.5	2,673.5	2,750	2,665	33,578
May 18, 2026	2,570	2,704.3	2,704.3	2,715	2,533	94,591
May 15, 2026	2,479.9	2,563.8	2,563.8	2,591.8	2,461.9	63,330
May 14, 2026	2,515.1	2,486.2	2,486.2	2,541.9	2,462.2	43,195
May 13, 2026	2,557	2,507.4	2,507.4	2,609.9	2,492.5	76,778
May 12, 2026	2,744.3	2,575.7	2,575.7	2,793.1	2,520	146,342
May 11, 2026	2,800	2,744.3	2,744.3	2,800	2,725	54,393
May 08, 2026	2,807	2,793.1	2,793.1	2,874.3	2,778	42,039
May 07, 2026	2,800	2,808.4	2,808.4	2,848.9	2,751	80,843