Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Bharat Bijlee Limited (BBL.NS)

2,953.40
-130.60
(-4.23%)
At close: April 25 at 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253,080.003,086.502,902.002,953.402,953.4065,123
Apr 24, 20253,101.203,150.803,060.003,084.003,084.0052,730
Apr 23, 20253,104.803,133.803,031.503,091.003,091.0053,972
Apr 22, 20253,115.003,125.503,042.203,081.103,081.1064,101
Apr 21, 20252,930.003,148.902,922.603,078.903,078.90121,468
Apr 17, 20252,950.202,974.902,911.102,948.002,948.0041,635
Apr 16, 20252,998.003,018.002,941.402,965.202,965.2036,614
Apr 15, 20252,945.002,999.802,926.902,998.002,998.0061,126
Apr 11, 20252,795.002,894.852,775.002,881.202,881.2038,715
Apr 9, 20252,765.002,789.952,665.502,772.702,772.7034,078
Apr 8, 20252,790.002,814.602,634.502,734.352,734.3583,212
Apr 7, 20252,352.602,735.052,350.002,714.202,714.2071,159
Apr 4, 20252,950.002,950.002,780.002,846.352,846.3564,571
Apr 3, 20252,885.002,990.002,835.002,960.702,960.7050,639
Apr 2, 20252,820.602,915.502,770.002,903.852,903.8535,563
Apr 1, 20252,906.602,937.352,800.352,831.302,831.3038,655
Mar 28, 20252,986.003,038.302,867.002,882.852,882.8554,406
Mar 27, 20252,932.753,005.002,873.452,986.552,986.5578,731
Mar 26, 20252,917.953,007.752,899.352,932.752,932.7588,617
Mar 25, 20253,085.003,085.002,891.802,917.452,917.4592,552
Mar 24, 20252,826.003,057.752,820.053,015.303,015.30180,399
Mar 21, 20252,674.952,853.752,661.652,794.202,794.20138,876
Mar 20, 20252,670.002,724.052,650.052,669.752,669.7587,298
Mar 19, 20252,625.252,674.352,593.652,645.452,645.4561,111
Mar 18, 20252,525.002,525.002,525.002,525.002,525.00-
Mar 17, 20252,512.502,548.902,478.652,525.002,525.0042,537
Mar 13, 20252,570.002,582.002,475.102,483.152,483.1587,752
Mar 12, 20252,621.152,636.252,539.502,546.552,546.5545,055
Mar 11, 20252,604.802,608.952,500.202,593.602,593.6053,887
Mar 10, 20252,755.002,814.002,591.002,604.802,604.8068,380
Mar 7, 20252,695.002,775.002,662.052,752.952,752.9559,194
Mar 6, 20252,654.252,715.452,635.152,674.352,674.3576,007
Mar 5, 20252,535.002,639.002,525.002,625.652,625.6598,892
Mar 4, 20252,551.102,634.952,505.002,532.652,532.65104,244
Mar 3, 20252,532.002,611.002,448.052,593.702,593.7068,812
Feb 28, 20252,600.002,614.852,430.002,494.802,494.80195,978
Feb 27, 20252,793.552,793.552,591.202,609.052,609.0556,468
Feb 25, 20252,850.002,875.002,755.002,763.552,763.5530,845
Feb 24, 20252,760.902,859.102,693.652,846.102,846.1046,876
Feb 21, 20252,859.652,891.002,710.002,773.652,773.6581,353
Feb 20, 20252,817.002,878.002,775.002,854.002,854.0046,938
Feb 19, 20252,690.002,901.002,612.702,847.652,847.6557,226
Feb 18, 20252,895.002,924.602,640.052,680.252,680.25131,756
Feb 17, 20252,925.052,980.002,861.402,894.002,894.0035,513
Feb 14, 20253,080.003,096.002,885.002,954.852,954.8540,085
Feb 13, 20253,074.903,130.003,003.453,053.853,053.8532,703
Feb 12, 20252,980.103,152.352,867.553,057.503,057.5069,781
Feb 11, 20253,074.953,092.952,949.953,001.703,001.7072,815
Feb 10, 20253,159.803,184.953,050.503,067.103,067.1042,356
Feb 7, 20253,249.803,275.403,142.003,170.203,170.2069,195
Feb 6, 20253,292.003,350.003,141.153,229.503,229.5085,581
Feb 5, 20253,563.953,700.003,250.003,278.753,278.75343,062
Feb 4, 20252,925.003,440.202,900.553,378.153,378.15140,688
Feb 3, 20253,054.003,096.902,851.002,866.852,866.8546,482
Feb 1, 20253,275.703,299.003,060.053,084.603,084.6024,039
Jan 31, 20253,095.953,260.003,069.053,243.303,243.3018,672
Jan 30, 20253,130.053,199.553,064.103,117.753,117.7516,089
Jan 29, 20252,914.003,184.702,896.653,130.653,130.6528,321
Jan 28, 20252,979.002,994.702,799.002,899.052,899.0550,104
Jan 27, 20253,069.953,193.352,950.002,979.252,979.2532,706
Jan 24, 20253,217.503,220.003,080.453,093.353,093.3515,918
Jan 23, 20253,180.003,250.003,135.003,198.303,198.309,408
Jan 22, 20253,245.003,254.003,120.003,168.353,168.3516,378
Jan 21, 20253,325.053,337.103,201.003,213.253,213.259,031
Jan 20, 20253,360.003,378.953,276.503,301.603,301.6019,104
Jan 17, 20253,312.003,338.553,274.053,309.903,309.9019,749
Jan 16, 20253,400.003,400.003,280.003,309.653,309.6531,353
Jan 15, 20253,409.153,444.003,276.003,315.953,315.9529,253
Jan 14, 20253,244.703,444.703,158.203,409.153,409.1563,146
Jan 13, 20253,278.003,279.953,101.553,210.503,210.5043,234
Jan 10, 20253,508.003,539.953,249.803,278.503,278.5057,550
Jan 9, 20253,629.953,629.953,441.503,471.003,471.0040,381
Jan 8, 20253,657.903,705.003,589.003,629.953,629.9522,318
Jan 7, 20253,619.003,675.003,564.053,658.203,658.2014,309
Jan 6, 20253,829.953,829.953,570.003,589.803,589.8027,026
Jan 3, 20253,787.853,913.853,787.853,815.203,815.2018,745
Jan 2, 20253,810.003,844.703,741.003,826.103,826.1015,885
Jan 1, 20253,715.003,810.003,713.353,798.653,798.659,555
Dec 31, 20243,650.003,768.403,582.753,751.703,751.7017,316
Dec 30, 20243,651.053,700.003,582.603,616.403,616.4012,576
Dec 27, 20243,645.503,735.003,615.053,691.103,691.1010,407
Dec 26, 20243,694.803,709.453,615.003,631.053,631.0518,048
Dec 24, 20243,673.553,739.853,661.503,694.803,694.8014,991
Dec 23, 20243,725.903,839.003,616.753,673.553,673.5532,987
Dec 20, 20243,845.303,845.403,672.503,696.153,696.1518,281
Dec 19, 20243,700.003,849.003,700.003,805.003,805.0020,812
Dec 18, 20243,756.653,886.653,730.053,803.003,803.0033,037
Dec 17, 20243,850.703,928.953,744.003,761.803,761.8038,910
Dec 16, 20243,773.003,875.003,751.053,862.953,862.9538,138
Dec 13, 20243,810.803,875.003,732.003,755.553,755.5545,552
Dec 12, 20243,922.553,942.453,799.003,810.803,810.8028,585
Dec 11, 20244,010.004,010.003,875.103,922.553,922.5540,753
Dec 10, 20243,872.353,966.003,665.003,946.853,946.85235,723
Dec 9, 20244,048.954,108.104,010.504,055.654,055.6521,417
Dec 6, 20244,053.854,088.803,960.004,030.954,030.9526,163
Dec 5, 20244,040.004,077.153,992.604,053.854,053.8519,053
Dec 4, 20244,013.904,189.904,008.554,025.404,025.4048,277
Dec 3, 20243,873.004,034.953,873.004,013.904,013.9043,707
Dec 2, 20243,918.353,946.653,834.053,896.103,896.1017,553
Nov 29, 20243,838.003,899.503,811.103,876.553,876.5517,671
Nov 28, 20243,890.003,925.053,840.053,852.803,852.8035,800
Nov 27, 20243,830.003,875.003,753.053,864.553,864.5531,597
Nov 26, 20243,872.503,890.003,743.503,790.753,790.7529,059
Nov 25, 20243,770.953,887.003,770.953,859.353,859.3528,031
Nov 22, 20243,649.003,743.053,630.053,722.653,722.6515,335
Nov 21, 20243,777.003,790.003,600.003,649.003,649.0027,292
Nov 19, 20243,612.753,834.953,600.003,773.303,773.3060,919
Nov 18, 20243,791.503,830.003,528.003,624.853,624.8530,721
Nov 14, 20243,680.003,808.303,630.003,762.353,762.3559,270
Nov 13, 20243,672.353,737.653,576.103,636.403,636.4041,313
Nov 12, 20243,847.003,890.003,727.003,739.653,739.6528,088
Nov 11, 20244,000.004,000.003,761.003,813.353,813.3588,821
Nov 8, 20244,816.204,816.253,861.854,011.154,011.15228,525
Nov 7, 20244,732.104,812.854,671.004,770.554,770.5522,854
Nov 6, 20244,738.004,800.004,651.004,741.754,741.7529,631
Nov 5, 20244,650.004,690.004,580.004,621.204,621.2018,555
Nov 4, 20244,691.804,728.804,561.804,654.904,654.9017,217
Nov 1, 20244,608.804,721.004,608.804,691.804,691.8011,376
Oct 31, 20244,545.904,650.004,492.554,638.804,638.8024,546
Oct 30, 20244,572.654,639.704,464.204,530.154,530.1516,788
Oct 29, 20244,310.104,560.004,310.104,524.454,524.4523,086
Oct 28, 20244,381.954,440.004,291.054,353.254,353.2518,017
Oct 25, 20244,585.004,593.904,263.104,378.904,378.9024,071
Oct 24, 20244,600.004,700.004,501.004,520.904,520.9015,121
Oct 23, 20244,452.104,665.454,352.404,649.704,649.7023,149
Oct 22, 20244,731.054,788.754,448.554,469.404,469.4025,571
Oct 21, 20244,810.804,861.804,715.004,738.554,738.5515,384
Oct 18, 20244,821.054,887.004,714.554,810.804,810.8012,397
Oct 17, 20245,027.505,036.304,854.954,876.754,876.7515,791
Oct 16, 20244,955.005,062.004,950.004,993.054,993.0520,743
Oct 15, 20244,900.005,060.004,900.004,950.354,950.3520,141
Oct 14, 20244,900.155,000.004,844.054,912.104,912.1030,627
Oct 11, 20244,975.054,991.954,818.154,891.004,891.0017,602
Oct 10, 20244,872.955,000.004,840.054,942.054,942.0529,721
Oct 9, 20244,651.604,945.004,651.604,818.604,818.6046,864
Oct 8, 20244,389.904,632.054,305.004,602.204,602.2024,975
Oct 7, 20244,680.004,750.004,313.354,354.854,354.8530,754
Oct 4, 20244,607.004,735.004,560.054,677.654,677.6519,731
Oct 3, 20244,595.004,739.954,554.104,678.204,678.2014,706
Oct 1, 20244,705.004,778.004,644.054,662.904,662.9013,116
Sep 30, 20244,742.004,838.504,680.004,710.154,710.1521,832
Sep 27, 20244,620.004,900.004,601.104,841.904,841.9047,936
Sep 26, 20244,612.954,627.504,545.004,579.604,579.6017,359
Sep 25, 20244,666.004,710.054,575.004,584.654,584.6518,657
Sep 24, 20244,719.954,741.004,640.004,664.904,664.909,556
Sep 23, 20244,650.004,769.704,592.804,689.454,689.4516,664
Sep 20, 20244,630.004,747.704,545.054,594.354,594.3525,532
Sep 19, 20244,826.004,846.454,567.004,617.854,617.8527,908
Sep 18, 20244,801.554,880.554,728.004,782.504,782.5012,295
Sep 17, 20244,858.004,879.854,775.554,801.554,801.5510,192
Sep 16, 20244,940.004,975.004,799.004,828.904,828.9015,015
Sep 13, 20245,101.155,104.004,913.354,925.704,925.7023,146
Sep 12, 20244,940.005,064.354,930.405,047.655,047.6516,155
Sep 11, 20244,975.504,999.004,880.304,928.704,928.7024,154
Sep 10, 20244,861.054,990.004,850.604,940.204,940.2023,433
Sep 9, 20244,959.155,034.054,781.304,832.354,832.3532,544
Sep 6, 20245,149.005,250.004,969.004,998.754,998.7524,530
Sep 5, 20245,299.955,342.255,109.005,130.455,130.4529,934
Sep 4, 20245,265.955,410.005,250.005,289.155,289.1524,877
Sep 3, 20245,285.055,416.305,246.605,341.455,341.4532,637
Sep 2, 20245,385.005,423.805,250.005,276.655,276.6521,503
Aug 30, 20245,335.005,470.005,205.005,384.205,384.20168,547
Aug 29, 20245,370.005,420.005,270.755,321.455,321.4554,560
Aug 28, 20245,350.005,383.955,255.555,334.355,334.3531,168
Aug 27, 20245,056.505,370.004,980.105,339.305,339.3060,847
Aug 26, 20244,800.005,125.004,780.055,056.455,056.4559,567
Aug 23, 20244,810.004,868.004,767.654,828.654,828.6513,292
Aug 22, 20244,770.004,860.004,750.004,779.104,779.1021,012
Aug 21, 2024 35 Dividend
Aug 21, 20244,875.004,885.954,732.004,747.254,747.2524,566
Aug 20, 20244,998.004,999.004,830.004,862.104,827.1018,217
Aug 19, 20244,849.954,993.704,849.954,965.204,929.4625,276
Aug 16, 20244,797.004,867.004,791.054,826.254,791.5114,921
Aug 14, 20244,781.204,834.004,662.054,781.554,747.1322,348
Aug 13, 20244,943.904,950.004,800.104,818.104,783.4218,580
Aug 12, 20244,800.004,930.004,660.604,889.504,854.3039,213
Aug 9, 20244,548.004,749.904,483.004,724.554,690.5435,002
Aug 8, 20244,624.004,644.854,481.354,499.704,467.3124,397
Aug 7, 20244,600.954,700.004,533.054,570.504,537.6020,950
Aug 6, 20244,699.954,750.004,500.004,535.504,502.8531,845
Aug 5, 20244,749.004,848.004,584.104,633.754,600.3942,488
Aug 2, 20244,851.004,993.354,800.004,870.754,835.6938,980
Aug 1, 20245,056.805,056.804,889.954,980.804,944.9518,926
Jul 31, 20245,109.905,196.004,979.055,031.904,995.6840,745
Jul 30, 20244,849.955,130.004,809.955,106.755,069.9944,281
Jul 29, 20244,845.005,026.904,835.004,860.304,825.3150,943
Jul 26, 20244,856.004,876.004,731.004,768.004,733.6828,570
Jul 25, 20244,520.004,815.004,449.654,756.654,722.4157,142
Jul 24, 20244,423.454,545.004,380.004,531.704,499.0833,160
Jul 23, 20244,364.954,450.004,300.054,377.954,346.4456,910
Jul 22, 20244,400.004,558.954,300.004,360.804,329.4168,584
Jul 19, 20244,480.054,480.054,273.804,411.504,379.74336,101
Jul 18, 20245,319.705,321.004,748.654,748.654,714.47144,877
Jul 16, 20245,175.005,399.005,155.755,276.255,238.2746,205
Jul 15, 20245,246.705,329.455,141.905,161.055,123.9031,432
Jul 12, 20245,526.455,594.005,141.105,206.905,169.4257,470
Jul 11, 20245,211.505,689.655,178.605,502.405,462.79176,891
Jul 10, 20245,310.005,370.355,075.005,172.455,135.2236,826
Jul 9, 20245,410.005,441.455,240.055,290.905,252.8127,902
Jul 8, 20245,468.005,475.955,218.555,377.205,338.4939,378
Jul 5, 20245,268.855,510.005,250.755,439.855,400.6984,292
Jul 4, 20245,137.005,264.005,005.055,235.305,197.6176,795
Jul 3, 20245,027.505,186.004,965.005,092.855,056.1966,984
Jul 2, 20244,953.005,042.504,915.054,998.404,962.4272,976
Jul 1, 20244,675.004,942.004,654.554,907.804,872.4764,733
Jun 28, 20244,781.004,822.104,630.004,652.454,618.9635,742
Jun 27, 20244,940.004,944.604,721.004,752.354,718.1438,133
Jun 26, 20244,838.205,035.004,820.654,908.754,873.4151,009
Jun 25, 20244,771.004,949.004,745.004,820.554,785.8542,995
Jun 24, 20244,780.104,850.954,692.004,726.104,692.0836,742
Jun 21, 20244,830.004,878.004,782.004,851.604,816.6820,916
Jun 20, 20244,923.554,938.804,766.054,807.554,772.9428,193
Jun 19, 20245,068.005,075.954,870.004,902.904,867.6133,551
Jun 18, 20245,049.005,187.004,880.005,030.904,994.6974,612
Jun 14, 20244,849.905,190.004,830.004,986.054,950.16187,001
Jun 13, 20244,422.004,800.004,404.054,758.354,724.10117,494
Jun 12, 20244,479.954,625.004,384.054,400.954,369.2746,197
Jun 11, 20244,384.004,510.004,351.904,455.554,423.4842,415
Jun 10, 20244,543.704,544.004,331.104,372.304,340.8374,421
Jun 7, 20244,198.304,545.004,158.304,496.504,464.1357,621
Jun 6, 20244,090.304,298.004,071.304,169.554,139.5444,962
Jun 5, 20244,099.904,172.003,725.954,050.304,021.1482,391
Jun 4, 20244,610.954,610.954,107.804,107.804,078.2398,222
Jun 3, 20244,601.004,620.004,361.554,564.204,531.3489,156
May 31, 20244,240.004,350.004,225.004,312.504,281.4618,691
May 30, 20244,334.004,334.004,214.504,256.904,226.2625,635
May 29, 20244,149.054,356.504,125.004,318.304,287.2148,510
May 28, 20244,336.004,380.004,120.004,156.854,126.9356,424
May 27, 20244,560.004,560.004,320.004,334.954,303.7546,360
May 24, 20244,560.004,566.954,380.054,505.354,472.9249,828
May 23, 20244,459.004,570.004,392.054,539.454,506.7786,589
May 22, 20244,730.004,850.004,380.004,451.304,419.26243,741
May 21, 20244,280.004,661.804,280.004,661.804,628.24513,687
May 17, 20243,698.003,795.003,658.853,699.903,673.27176,451
May 16, 20243,499.003,688.003,477.603,659.003,632.66239,618
May 15, 20243,280.003,479.903,272.003,457.603,432.71107,782
May 14, 20243,198.703,260.003,170.053,232.503,209.2324,772
May 13, 20243,154.153,251.003,075.053,204.253,181.1834,380
May 10, 20243,189.253,197.203,100.053,128.153,105.6323,993
May 9, 20243,321.003,337.953,139.703,159.503,136.7638,226
May 8, 20243,200.003,430.003,138.753,337.253,313.2356,318
May 7, 20243,320.003,320.003,129.703,153.303,130.6063,472
May 6, 20243,307.003,350.003,230.003,295.703,271.9838,638
May 3, 20243,328.903,350.003,238.053,295.753,272.0342,194
May 2, 20243,234.303,323.353,190.003,312.303,288.4652,633
Apr 30, 20243,244.303,313.003,231.903,244.453,221.0967,482
Apr 29, 20243,250.003,275.003,180.003,224.203,200.9946,503
Apr 26, 20243,150.003,247.453,007.303,231.953,208.68145,435
Apr 25, 20243,318.053,318.053,111.003,135.003,112.43181,558

Related Tickers

EXICOM.NS Exicom Tele-Systems Limited
162.59
-6.50%
 
SCHNEIDER.NS Schneider Electric Infrastructure Limited
605.05
-2.99%
 
VOLTAMP.NS Voltamp Transformers Limited
7,296.00
-5.62%
 
HBLENGINE.NS HBL ENGINEERING LTD
511.20
-1.23%
 
TARIL.BO Transformers and Rectifiers (India) Limited
510.15
-4.64%
 
POWERINDIA.NS Hitachi Energy India Limited
13,499.00
-3.05%
 
APARINDS.NS APAR Industries Limited
5,539.50
+0.64%
 
ARE&M.NS Amara Raja Energy & Mobility Limited
989.20
-1.09%