Bharat Bijlee Limited - BBL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 05, 2026	2,330	2,301.2	2,301.2	2,351	2,265.5	55,696
March 02, 2026	2,345	2,398.3	2,398.3	2,427.3	2,326	23,949
February 27, 2026	2,428	2,447	2,447	2,459	2,417	13,016
February 26, 2026	2,420.1	2,429.7	2,429.7	2,455	2,416.1	15,509
February 25, 2026	2,428.3	2,420.1	2,420.1	2,468.2	2,411	20,536
February 24, 2026	2,430	2,423.1	2,423.1	2,489	2,415	22,699
February 23, 2026	2,504.9	2,434.1	2,434.1	2,511	2,425.1	44,683
February 20, 2026	2,502.7	2,491.6	2,491.6	2,535	2,482.5	18,072
February 19, 2026	2,549.7	2,503.7	2,503.7	2,578	2,495	10,573
February 18, 2026	2,465	2,535.2	2,535.2	2,550	2,465	21,550
February 17, 2026	2,455.3	2,484.4	2,484.4	2,508.6	2,455.3	13,284
February 16, 2026	2,497.1	2,454.9	2,454.9	2,515.1	2,450	18,304
February 13, 2026	2,500.1	2,501.1	2,501.1	2,546.1	2,483.4	15,968
February 12, 2026	2,556.6	2,515.7	2,515.7	2,569.3	2,503.1	20,733
February 11, 2026	2,540.3	2,550	2,550	2,585.7	2,523	36,774
February 10, 2026	2,569.1	2,555.7	2,555.7	2,658	2,547	64,167
February 09, 2026	2,865	2,613.7	2,613.7	2,984	2,583	267,407
February 06, 2026	2,847	2,837.1	2,837.1	2,855.8	2,804.9	11,129
February 05, 2026	2,792	2,869	2,869	2,875	2,750.5	19,938
February 04, 2026	2,764.4	2,818	2,818	2,829.9	2,752.5	9,751
February 03, 2026	2,850	2,766.5	2,766.5	2,850	2,748.6	22,825
February 02, 2026	2,751	2,709.8	2,709.8	2,828	2,667	38,586
February 01, 2026	2,782.1	2,834.3	2,834.3	2,867.8	2,687.4	46,022
January 30, 2026	2,492.3	2,809.8	2,809.8	2,868.9	2,485.1	241,277
January 29, 2026	2,540	2,494.6	2,494.6	2,550	2,463.4	11,787
January 28, 2026	2,462.1	2,529.1	2,529.1	2,545	2,462.1	16,011
January 27, 2026	2,445	2,464.2	2,464.2	2,540.1	2,412	21,049
January 23, 2026	2,509.7	2,445	2,445	2,534.8	2,430	14,272
January 22, 2026	2,501.2	2,504.7	2,504.7	2,539.9	2,478.8	17,781
January 21, 2026	2,509.8	2,478.5	2,478.5	2,528.6	2,467	29,003
January 20, 2026	2,615.7	2,535.7	2,535.7	2,619	2,511.7	25,099
January 19, 2026	2,692	2,615.3	2,615.3	2,695.8	2,602	28,582
January 16, 2026	2,766.9	2,709.7	2,709.7	2,775.9	2,682	9,997
January 14, 2026	2,789.2	2,766.9	2,766.9	2,811.5	2,752	7,303
January 13, 2026	2,767	2,789.2	2,789.2	2,806.1	2,743.4	14,493
January 12, 2026	2,861	2,758.5	2,758.5	2,874.2	2,720.1	32,523
January 09, 2026	2,877	2,881	2,881	2,915	2,834.8	24,550
January 08, 2026	2,893.7	2,891.7	2,891.7	2,985	2,866	82,035
January 07, 2026	2,832.7	2,870.1	2,870.1	2,881	2,820	19,094
January 06, 2026	2,875.9	2,832.3	2,832.3	2,910.3	2,825	18,599
January 05, 2026	2,800	2,867.7	2,867.7	2,884	2,725.2	80,084
January 02, 2026	2,670.8	2,759.9	2,759.9	2,777	2,670.8	18,654
January 01, 2026	2,677.8	2,675.8	2,675.8	2,717.9	2,669	6,763
December 31, 2025	2,691	2,684	2,684	2,718.9	2,677	12,086
December 30, 2025	2,671.2	2,699.5	2,699.5	2,707.9	2,646.1	12,739
December 29, 2025	2,712	2,671.2	2,671.2	2,722.3	2,651	15,097
December 26, 2025	2,720	2,706.7	2,706.7	2,763.9	2,700	13,594
December 24, 2025	2,752.2	2,727.2	2,727.2	2,769.7	2,717	16,492
December 23, 2025	2,760.7	2,752.2	2,752.2	2,790	2,745.1	11,554
December 22, 2025	2,739.1	2,756.3	2,756.3	2,815.8	2,732.6	24,174
December 19, 2025	2,720.7	2,721.4	2,721.4	2,754.7	2,709.1	8,226
December 18, 2025	2,763.4	2,717.3	2,717.3	2,763.4	2,684.1	18,817
December 17, 2025	2,803	2,751	2,751	2,824	2,740	9,254
December 16, 2025	2,806	2,804.3	2,804.3	2,844	2,801	9,571
December 15, 2025	2,807.2	2,827	2,827	2,838.4	2,793	7,230
December 12, 2025	2,807.1	2,826	2,826	2,849.7	2,807.1	8,432
December 11, 2025	2,765	2,808	2,808	2,814.9	2,754	8,678
December 10, 2025	2,768	2,756.9	2,756.9	2,829.5	2,751	11,951
December 09, 2025	2,737.5	2,785.1	2,785.1	2,809	2,737.5	20,445
December 08, 2025	2,881	2,779.2	2,779.2	2,899.9	2,742	22,889

Bharat Bijlee Limited (BBL.NS) NSE