Bharat Bijlee Limited (BBL.NS) NSE

3,321.00

+57.1(+1.75%)

Updated at October 16 10:00AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 16, 20253,1153,093.53,093.53,1503,072.129,411
September 15, 20253,139.83,102.63,102.63,176.83,089.221,427
September 12, 20253,0783,122.63,122.63,150.33,058.942,797
September 11, 20253,013.53,073.63,073.63,078.23,013.537,986
September 10, 20252,9983,008.93,008.93,080.92,99828,214
September 09, 20253,048.32,988.92,988.93,057.82,97524,037
September 08, 20253,0603,048.33,048.33,0953,014.330,818
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved