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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 05, 2025	2,874	2,887.8	2,887.8	2,920	2,874	8,789
December 04, 2025	2,875	2,885.6	2,885.6	2,899	2,840.1	20,145
December 03, 2025	2,852	2,894.6	2,894.6	2,905	2,838	13,458
December 02, 2025	2,849	2,850.8	2,850.8	2,898	2,831.6	9,600
December 01, 2025	2,891.1	2,858.5	2,858.5	2,902.2	2,850	13,032
November 28, 2025	2,880	2,887.5	2,887.5	2,909.5	2,864.1	10,885
November 27, 2025	2,893.8	2,886.5	2,886.5	2,917	2,875	13,032
November 26, 2025	2,862.8	2,893.8	2,893.8	2,940	2,862.7	8,749
November 25, 2025	2,850	2,852	2,852	2,881	2,847.6	9,134
November 24, 2025	2,936	2,875.9	2,875.9	2,936	2,856.1	12,067
November 21, 2025	2,960	2,917.2	2,917.2	2,973.6	2,892.6	15,697
November 19, 2025	2,920	2,937.9	2,937.9	2,963.5	2,920	9,569
November 18, 2025	2,960.4	2,932.4	2,932.4	2,976.5	2,915.1	11,201
November 17, 2025	2,936.7	2,967.5	2,967.5	2,980	2,934	10,748
November 14, 2025	2,930.1	2,934.7	2,934.7	2,951.5	2,913	10,499
November 13, 2025	2,958.2	2,940.5	2,940.5	2,978	2,929	11,545
November 12, 2025	2,948	2,966.7	2,966.7	2,979.9	2,935	11,508
November 11, 2025	2,952.6	2,916.5	2,916.5	2,960.8	2,910	15,864
November 10, 2025	2,945.9	2,952.6	2,952.6	2,990	2,916.5	14,120
November 07, 2025	2,931	2,939.3	2,939.3	2,955.8	2,903.2	14,076
November 06, 2025	3,011.2	2,933.3	2,933.3	3,024.9	2,925	17,749
November 04, 2025	3,030.8	3,009.3	3,009.3	3,050	3,005	18,220
November 03, 2025	3,027.5	3,016.7	3,016.7	3,050	3,000.4	17,547
October 31, 2025	3,038.3	3,023.4	3,023.4	3,075	3,014.4	13,133
October 30, 2025	3,041.4	3,025.8	3,025.8	3,109.9	3,000.1	46,487
October 29, 2025	3,031.8	3,041.4	3,041.4	3,068.3	3,018.9	22,074
October 28, 2025	3,021.1	3,018.8	3,018.8	3,059.6	3,010	16,564
October 27, 2025	3,040.6	3,019.7	3,019.7	3,059	3,003.3	21,954
October 24, 2025	3,101.8	3,025.7	3,025.7	3,114.6	3,011.3	30,951
October 23, 2025	3,125	3,090.1	3,090.1	3,131	3,073.9	64,248
October 21, 2025	3,094	3,116.7	3,116.7	3,131	3,077.2	9,322
October 20, 2025	3,144	3,065.8	3,065.8	3,144	3,036.7	36,692
October 17, 2025	3,140	3,105.7	3,105.7	3,186.9	3,078.1	57,132

Bharat Bijlee Limited (BBL.NS) NSE