Bharat Bijlee Limited (BBL.NS) NSE

2,823.10

-3.9(-0.14%)

Updated at December 16 12:40PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 15, 20252,807.22,8272,8272,838.42,7937,230
December 12, 20252,807.12,8262,8262,849.72,807.18,432
December 11, 20252,7652,8082,8082,814.92,7548,678
December 10, 20252,7682,756.92,756.92,829.52,75111,951
December 09, 20252,737.52,785.12,785.12,8092,737.520,445
December 08, 20252,8812,779.22,779.22,899.92,74222,889
December 05, 20252,8742,887.82,887.82,9202,8748,789
December 04, 20252,8752,885.62,885.62,8992,840.120,145
December 03, 20252,8522,894.62,894.62,9052,83813,458
December 02, 20252,8492,850.82,850.82,8982,831.69,600
December 01, 20252,891.12,858.52,858.52,902.22,85013,032
November 28, 20252,8802,887.52,887.52,909.52,864.110,885
November 27, 20252,893.82,886.52,886.52,9172,87513,032
November 26, 20252,862.82,893.82,893.82,9402,862.78,749
November 25, 20252,8502,8522,8522,8812,847.69,134
November 24, 20252,9362,875.92,875.92,9362,856.112,067
November 21, 20252,9602,917.22,917.22,973.62,892.615,697
November 19, 20252,9202,937.92,937.92,963.52,9209,569
November 18, 20252,960.42,932.42,932.42,976.52,915.111,201
November 17, 20252,936.72,967.52,967.52,9802,93410,748
November 14, 20252,930.12,934.72,934.72,951.52,91310,499
November 13, 20252,958.22,940.52,940.52,9782,92911,545
November 12, 20252,9482,966.72,966.72,979.92,93511,508
November 11, 20252,952.62,916.52,916.52,960.82,91015,864
November 10, 20252,945.92,952.62,952.62,9902,916.514,120
November 07, 20252,9312,939.32,939.32,955.82,903.214,076
November 06, 20253,011.22,933.32,933.33,024.92,92517,749
November 04, 20253,030.83,009.33,009.33,0503,00518,220
November 03, 20253,027.53,016.73,016.73,0503,000.417,547
October 31, 20253,038.33,023.43,023.43,0753,014.413,133
October 30, 20253,041.43,025.83,025.83,109.93,000.146,487
October 29, 20253,031.83,041.43,041.43,068.33,018.922,074
October 28, 20253,021.13,018.83,018.83,059.63,01016,564
October 27, 20253,040.63,019.73,019.73,0593,003.321,954
October 24, 20253,101.83,025.73,025.73,114.63,011.330,951
October 23, 20253,1253,090.13,090.13,1313,073.964,248
October 21, 20253,0943,116.73,116.73,1313,077.29,322
October 20, 20253,1443,065.83,065.83,1443,036.736,692
October 17, 20253,1403,105.73,105.73,186.93,078.157,132
October 16, 20253,299.93,138.43,138.43,4113,120238,445
October 15, 20253,1683,263.93,263.93,275.13,16023,500
October 14, 20253,2053,153.33,153.33,239.93,144.923,544
October 13, 20253,2793,190.33,190.33,315.13,168.128,029
October 10, 20253,318.53,299.73,299.73,3503,258.119,462
October 09, 20253,2303,318.53,318.53,3583,22032,711
October 08, 20253,269.13,233.13,233.13,309.83,222.720,862
October 07, 20253,293.13,2693,2693,3333,26024,804
October 06, 20253,295.93,289.83,289.83,3113,255.220,919
October 03, 20253,3303,299.43,299.43,3453,28531,375
October 01, 20253,163.43,307.73,307.73,329.93,138.6113,129
September 30, 20253,1803,138.33,138.33,226.73,120.122,015
September 29, 20253,152.93,182.63,182.63,2443,14332,452
September 26, 20253,136.53,163.13,163.13,2553,12660,841
September 25, 20253,200.13,164.83,164.83,221.93,134.134,305
September 24, 20253,0803,223.83,223.83,2623,039118,874
September 23, 20253,102.93,089.73,089.73,135.83,072.515,636
September 22, 20253,1233,102.93,102.93,1523,082.515,168
September 19, 20253,082.23,1233,1233,1503,082.227,632
September 18, 20253,102.93,081.93,081.93,129.93,07518,825
September 17, 20253,107.93,096.43,096.43,134.13,082.514,991
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved