Bharat Bijlee Limited (BBL.NS) NSE

3,070.90

+53.9(+1.79%)

Updated at September 08 01:24PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253,009.93,0173,0173,082.52,98541,951
September 04, 20253,018.12,997.92,997.93,043.62,98525,273
September 03, 20253,053.93,030.33,030.33,089.53,02023,963
September 02, 20253,0003,029.83,029.83,092.82,980.461,782
September 01, 20253,0002,978.92,978.93,0002,95515,844
August 29, 20252,924.22,969.22,969.22,990.32,90636,357
August 28, 20252,9752,925.92,925.92,9972,912.530,881
August 26, 20252,913.32,981.92,981.93,058.82,845135,555
August 25, 20252,813.52,898.82,898.82,946.92,769.2164,274
August 22, 20252,787.52,794.62,794.62,807.92,750.121,134
August 21, 20252,803.52,779.32,779.32,842.52,77245,370
August 20, 20252,8302,799.82,799.82,844.22,794.731,296
August 19, 20252,8182,824.82,824.82,8322,80525,530
August 18, 20252,8322,810.12,810.12,867.92,79922,258
August 14, 20252,8372,807.52,807.52,849.62,801.910,605
August 13, 20252,807.62,832.72,832.72,8702,802.914,357
August 12, 20252,805.52,792.52,792.52,829.92,785.117,157
August 11, 20252,8002,804.52,804.52,816.52,776.118,382
August 08, 20252,8382,798.62,798.62,8632,766.527,139
August 07, 20252,8502,832.22,832.22,858.92,81836,802
August 06, 20252,879.42,859.72,859.72,8982,84016,255
August 05, 20252,896.62,885.12,885.12,921.22,87112,737
August 04, 20252,8992,896.42,896.42,9552,864.932,336
August 01, 20252,9612,9122,9122,9732,89030,579
July 31, 20252,9122,979.62,979.63,0152,90562,353
July 30, 20252,9653,001.73,001.73,0152,91043,622
July 29, 20252,887.82,948.82,948.82,9742,83043,978
July 28, 20252,953.12,847.92,847.92,967.92,83568,677
July 25, 20253,0822,953.22,953.23,082.72,936.948,360
July 24, 20253,0603,084.33,084.33,1213,06048,118
July 23, 20253,273.43,040.93,040.93,280.83,005224,724
July 22, 20253,2803,273.43,273.43,309.43,259.931,261
July 21, 20253,3653,2653,2653,368.53,235.831,955
July 18, 20253,294.53,349.63,349.63,3583,293.256,591
July 17, 20253,3663,293.23,293.23,370.13,283.626,897
July 16, 20253,2903,345.43,345.43,3803,276.886,035
July 15, 20253,234.23,2673,2673,3303,222.453,257
July 14, 20253,2543,234.23,234.23,2993,205.638,080
July 11, 20253,2053,253.83,253.83,360.93,189.5165,074
July 10, 20253,1153,204.23,204.23,2183,083.4111,642
July 09, 20253,0043,103.93,103.93,115.92,999.252,112
July 08, 20253,0173,007.13,007.13,041.92,98222,199
July 07, 20253,0253,009.63,009.63,039.52,99429,689
July 04, 20253,0043,027.43,027.43,049.83,00122,644
July 03, 20253,053.93,002.83,002.83,064.82,996.130,376
July 02, 20253,072.93,039.83,039.83,076.63,007.520,345
July 01, 20253,1053,059.43,059.43,1433,039.250,569
June 30, 20253,065.23,103.73,103.73,1493,062.550,651
June 27, 20253,1183,065.23,065.23,1503,053.644,151
June 26, 20253,155.53,094.33,094.33,2003,078.4103,784
June 25, 20252,8083,1553,1553,188.52,806392,916
June 24, 20252,8212,799.72,799.72,884.72,792.568,425
June 23, 20252,8152,788.32,788.32,828.42,780.633,318
June 20, 20252,8152,8172,8172,870.92,784.638,690
June 19, 20252,894.82,819.72,819.72,9252,791.555,980
June 18, 20252,9402,894.82,894.82,951.82,88441,012
June 17, 20252,9302,944.32,944.32,980.52,914.960,932
June 16, 20252,9502,930.62,930.62,9502,86130,399
June 13, 20252,9302,926.42,926.42,9402,892.966,407
June 12, 20253,0202,968.82,968.83,042.12,951.638,432
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved