Bharat Bijlee share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Bharat Bijlee		MCap (aprox) 3126.6 Crores	Symbol : BBL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
10.6%	-1.2%	24.5%	10.8%	-5.6%	-8.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	2774.2	84.2	78.84k	3.1%
21-05-26	Thu	2690	-27.1	90.74k	-1.0%	Data Update : 8 PM
20-05-26	Wed	2717.1	43.6	32.32k	1.6%	22-05-26 : 2774.2
19-05-26	Tue	2673.5	-30.8	33.58k	-1.1%
18-05-26	Mon	2704.3	140.5	94.59k	5.5%	Compared to  :  13-05-26 2507.4
15-05-26	Fri	2563.8	77.6	63.31k	3.1%
14-05-26	Thu	2486.2	-21.2	43.2k	-0.8%	7 Days %
13-05-26	Wed	2507.4	-68.3	76.78k	-2.7%	10.6%
12-05-26	Tue	2575.7	-168.6	146.34k	-6.1%
11-05-26	Mon	2744.3	-48.8	54.39k	-1.7%	Compared to  :  22-04-26 2808.8
08-05-26	Fri	2793.1	-15.3	42.03k	-0.5%
07-05-26	Thu	2808.4	35.1	80.84k	1.3%	1 Month %
06-05-26	Wed	2773.3	-166.5	168.64k	-5.7%	-1.2%
05-05-26	Tue	2939.8	-171.8	106.37k	-5.5%	.
04-05-26	Mon	3111.6	14.8	30.37k	0.5%	Compared to  :  23-03-26 2227.5
30-04-26	Thu	3096.8	-49	43.58k	-1.6%
29-04-26	Wed	3145.8	-36.7	42.61k	-1.2%	2 Months %
28-04-26	Tue	3182.5	-33.9	82.61k	-1.1%	24.5%
27-04-26	Mon	3216.4	155.7	174k	5.1%
24-04-26	Fri	3060.7	70.2	199.75k	2.3%	Compared to  :  23-02-26 2503.7
23-04-26	Thu	2990.5	181.7	198.12k	6.5%
22-04-26	Wed	2808.8	-16.7	54.29k	-0.6%	3 Months %
21-04-26	Tue	2825.5	-1.6	58.34k	-0.1%	10.8%
20-04-26	Mon	2827.1	73.9	91.8k	2.7%
17-04-26	Fri	2753.2	137.2	65.13k	5.2%	Compared to  :  21-11-25 2937.9
16-04-26	Thu	2616	-2.9	69.23k	-0.1%
15-04-26	Wed	2618.9	69.2	47.68k	2.7%	6 Months %
13-04-26	Mon	2549.7	85.2	52.95k	3.5%	-5.6%
10-04-26	Fri	2464.5	61.4	31.44k	2.6%
09-04-26	Thu	2403.1	4.1	16.84k	0.2%	Compared to  :  22-05-25 3035.3
08-04-26	Wed	2399	69.5	74.83k	3.0%
07-04-26	Tue	2329.5	67	26.15k	3.0%	1 year %
06-04-26	Mon	2262.5	4	20.19k	0.2%	-8.6%
02-04-26	Thu	2258.5	46.4	22.58k	2.1%
01-04-26	Wed	2212.1	143.2	24.67k	6.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	2068.9	-66	47.76k	-3.1%
27-03-26	Fri	2134.9	-96.7	88.75k	-4.3%
25-03-26	Wed	2231.6	13.2	34.34k	0.6%
24-03-26	Tue	2218.4	-9.1	51.45k	-0.4%
23-03-26	Mon	2227.5	-83	44.93k	-3.6%
20-03-26	Fri	2310.5	0.3	25.32k	0.0%
19-03-26	Thu	2310.2	-66	16.86k	-2.8%
18-03-26	Wed	2376.2	-43.9	28.8k	3.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	2420.1	-3	20.52k	-0.1%
26-02-26	Thu	2423.1	-11	22.68k	-0.5%
25-02-26	Wed	2434.1	-57.5	44.68k	-2.3%
24-02-26	Tue	2491.6	-12.1	17.29k	-0.5%
23-02-26	Mon	2503.7	-31.5	10.57k	-1.2%
20-02-26	Fri	2535.2	50.8	21.55k	2.0%
19-02-26	Thu	2484.4	29.5	13.26k	1.2%
18-02-26	Wed	2454.9	-46.2	18.3k	-1.8%
17-02-26	Tue	2501.1	-14.6	15.96k	-0.6%
16-02-26	Mon	2515.7	-26.4	20.73k	-1.0%
13-02-26	Fri	2542.1	-13.6	36.77k	-0.5%
12-02-26	Thu	2555.7	-58	64.17k	-2.2%
11-02-26	Wed	2613.7	-223.4	267.41k	-7.9%
10-02-26	Tue	2837.1	-23.9	11.1k	-0.8%
09-02-26	Mon	2861	43	19.94k	1.5%
06-02-26	Fri	2818	51.5	9.72k	1.9%
05-02-26	Thu	2766.5	56.7	22.83k	2.1%
04-02-26	Wed	2709.8	-124.5	38.59k	-4.4%
03-02-26	Tue	2834.3	24.5	46.02k	0.9%
02-02-26	Mon	2809.8	315.2	241.26k	12.6%
01-02-26	Sun	2494.6	-34.5	11.79k	-1.4%
30-01-26	Fri	2529.1	64.9	16.31k	2.6%
29-01-26	Thu	2464.2	19.2	21.03k	0.8%
28-01-26	Wed	2445	-59.7	14.27k	-2.4%
27-01-26	Tue	2504.7	26.2	17.77k	1.1%
23-01-26	Fri	2478.5	-57.2	29.2k	-2.3%
22-01-26	Thu	2535.7	-79.6	25.01k	-3.0%
21-01-26	Wed	2615.3	-94.4	28.58k	-3.5%
20-01-26	Tue	2709.7	-57.2	10.02k	-2.1%
19-01-26	Mon	2766.9	-22.3	7.3k	-0.8%
16-01-26	Fri	2789.2	30.7	14.49k	1.1%
14-01-26	Wed	2758.5	-122.5	32.52k	-4.3%
13-01-26	Tue	2881	-10.7	24.54k	-0.4%
12-01-26	Mon	2891.7	21.6	82.03k	0.8%
09-01-26	Fri	2870.1	37.8	19.09k	1.3%
08-01-26	Thu	2832.3	-35.4	18.6k	-1.2%
07-01-26	Wed	2867.7	107.8	80.06k	3.9%
06-01-26	Tue	2759.9	84.1	18.66k	3.1%
05-01-26	Mon	2675.8	-8.2	6.79k	-0.3%
02-01-26	Fri	2684	-15.5	12.1k	-0.6%
01-01-26	Thu	2699.5	28.3	12.74k	1.1%
31-12-25	Wed	2671.2	-35.5	15.1k	-1.3%
30-12-25	Tue	2706.7	-20.5	13.59k	-0.8%
29-12-25	Mon	2727.2	-25	16.48k	-0.9%
26-12-25	Fri	2752.2	-4.1	11.55k	-0.1%
24-12-25	Wed	2756.3	34.9	24.17k	1.3%
23-12-25	Tue	2721.4	4.1	8.23k	0.2%
22-12-25	Mon	2717.3	-33.7	18.82k	-1.2%
19-12-25	Fri	2751	-53.3	9.25k	-1.9%
18-12-25	Thu	2804.3	-22.7	9.57k	-0.8%
17-12-25	Wed	2827	1	7.23k	0.0%
16-12-25	Tue	2826	18	8.43k	0.6%
15-12-25	Mon	2808	47.8	8.68k	1.7%
12-12-25	Fri	2760.2	-24.9	11.95k	-0.9%
11-12-25	Thu	2785.1	5.9	20.44k	0.2%
10-12-25	Wed	2779.2	-108.6	22.9k	-3.8%
09-12-25	Tue	2887.8	2.2	8.79k	0.1%
08-12-25	Mon	2885.6	-9	20.17k	-0.3%
05-12-25	Fri	2894.6	43.8	13.41k	1.5%
04-12-25	Thu	2850.8	-7.7	9.6k	-0.3%
03-12-25	Wed	2858.5	-29	13.03k	-1.0%
02-12-25	Tue	2887.5	1	10.89k	0.0%
01-12-25	Mon	2886.5	-7.3	13.09k	-0.3%
28-11-25	Fri	2893.8	41.8	8.73k	1.5%
27-11-25	Thu	2852	-23.9	9.03k	-0.8%
26-11-25	Wed	2875.9	-41.3	12.07k	-1.4%
25-11-25	Tue	2917.2	-62.1	15.69k	-2.1%
24-11-25	Mon	2979.3	41.4	14.42k	1.4%
21-11-25	Fri	2937.9	5.5	9.56k	0.2%
20-11-25	Thu	2932.4	-35.1	11.2k	-1.2%
19-11-25	Wed	2967.5	32.8	10.75k	1.1%
18-11-25	Tue	2934.7	-5.8	10.52k	-0.2%
17-11-25	Mon	2940.5	-26.2	11.54k	-0.9%
14-11-25	Fri	2966.7	50.2	11.51k	1.7%
13-11-25	Thu	2916.5	-36.1	15.86k	-1.2%
12-11-25	Wed	2952.6	13.3	14.12k	0.5%
11-11-25	Tue	2939.3	6	13.99k	0.2%
10-11-25	Mon	2933.3	-76	17.77k	-2.5%
07-11-25	Fri	3009.3	-7.4	18.22k	-0.2%
06-11-25	Thu	3016.7	-6.7	17.53k	-0.2%
04-11-25	Tue	3023.4	-2.4	13.13k	-0.1%
03-11-25	Mon	3025.8	-15.6	46.51k	-0.5%
31-10-25	Fri	3041.4	22.6	22.01k	0.7%
30-10-25	Thu	3018.8	-0.9	16.56k	0.0%
29-10-25	Wed	3019.7	-6	21.93k	-0.2%
28-10-25	Tue	3025.7	-64.4	30.95k	-2.1%
27-10-25	Mon	3090.1	-26.6	64.07k	-0.9%
24-10-25	Fri	3116.7	50.9	9.32k	1.7%
23-10-25	Thu	3065.8	-39.9	36.66k	-1.3%
21-10-25	Tue	3105.7	-32.7	57.2k	-1.0%
20-10-25	Mon	3138.4	-125.5	238.5k	-3.8%
17-10-25	Fri	3263.9	110.6	23.48k	3.5%
16-10-25	Thu	3153.3	-37	23.54k	-1.2%
15-10-25	Wed	3190.3	-109.4	28.01k	-3.3%
14-10-25	Tue	3299.7	-18.8	19.45k	-0.6%
13-10-25	Mon	3318.5	85.4	32.67k	2.6%
10-10-25	Fri	3233.1	-35.9	20.86k	-1.1%
09-10-25	Thu	3269	-20.8	24.8k	-0.6%
08-10-25	Wed	3289.8	-9.6	20.91k	-0.3%
07-10-25	Tue	3299.4	-8.3	31.38k	-0.3%
06-10-25	Mon	3307.7	169.4	113.13k	5.4%
03-10-25	Fri	3138.3	-44.3	22.01k	-1.4%
01-10-25	Wed	3182.6	19.5	32.44k	0.6%
30-09-25	Tue	3163.1	-1.7	60.87k	-0.1%
29-09-25	Mon	3164.8	-59	34.31k	-1.8%
26-09-25	Fri	3223.8	134.1	118.88k	4.3%
25-09-25	Thu	3089.7	-13.2	15.64k	-0.4%
24-09-25	Wed	3102.9	-20.1	15.17k	-0.6%
23-09-25	Tue	3123	41.1	27.67k	1.3%
22-09-25	Mon	3081.9	-14.5	17.87k	-0.5%
19-09-25	Fri	3096.4	2.9	14.99k	0.1%
18-09-25	Thu	3093.5	-9.1	29.4k	-0.3%
17-09-25	Wed	3102.6	-20	21.42k	-0.6%
16-09-25	Tue	3122.6	50.6	42.8k	1.6%
15-09-25	Mon	3072	63.1	46.53k	2.1%
12-09-25	Fri	3008.9	20	28.21k	0.7%
11-09-25	Thu	2988.9	-59.4	24.04k	-1.9%
10-09-25	Wed	3048.3	31.3	30.82k	1.0%
09-09-25	Tue	3017	19.1	41.95k	0.6%
08-09-25	Mon	2997.9	-32.4	25.27k	-1.1%
05-09-25	Fri	3030.3	0.5	23.96k	0.0%
04-09-25	Thu	3029.8	50.9	61.77k	1.7%
03-09-25	Wed	2978.9	9.7	15.84k	0.3%
02-09-25	Tue	2969.2	43.3	36.29k	1.5%
01-09-25	Mon	2925.9	-56	30.89k	-1.9%
29-08-25	Fri	2981.9	83.1	135.56k	2.9%
28-08-25	Thu	2898.8	104.2	164.27k	3.7%
26-08-25	Tue	2794.6	15.3	21.13k	0.6%
25-08-25	Mon	2779.3	-20.5	45.37k	-0.7%
22-08-25	Fri	2799.8	-25	31.3k	-0.9%
21-08-25	Thu	2824.8	14.7	25.53k	0.5%
20-08-25	Wed	2810.1	2.6	22.26k	0.1%
19-08-25	Tue	2807.5	-25.2	10.62k	-0.9%
18-08-25	Mon	2832.7	40.2	14.35k	1.4%
14-08-25	Thu	2792.5	-12	17.16k	-0.4%
13-08-25	Wed	2804.5	5.9	18.32k	0.2%
12-08-25	Tue	2798.6	-33.6	27.14k	-1.2%
11-08-25	Mon	2832.2	-27.5	36.8k	-1.0%
08-08-25	Fri	2859.7	-25.4	16.24k	-0.9%
07-08-25	Thu	2885.1	-11.3	12.74k	-0.4%
06-08-25	Wed	2896.4	-15.6	32.34k	-0.5%
05-08-25	Tue	2912	-67.6	30.58k	-2.3%
04-08-25	Mon	2979.6	-22.1	62.35k	-0.7%
01-08-25	Fri	3001.7	52.9	43.62k	1.8%
31-07-25	Thu	2948.8	100.9	44.02k	3.5%
30-07-25	Wed	2847.9	-105.3	68.68k	-3.6%
29-07-25	Tue	2953.2	-131.1	48.36k	-4.3%
28-07-25	Mon	3084.3	43.4	48.12k	1.4%
25-07-25	Fri	3040.9	-232.5	224.72k	-7.1%
24-07-25	Thu	3273.4	8.4	31.26k	0.3%
23-07-25	Wed	3265	-84.6	31.96k	-2.5%
22-07-25	Tue	3349.6	55.1	56.6k	1.7%
21-07-25	Mon	3294.5	-50.9	26.9k	-1.5%
18-07-25	Fri	3345.4	78.4	86.04k	2.4%
17-07-25	Thu	3267	32.8	53.26k	1.0%
16-07-25	Wed	3234.2	-19.6	38.08k	-0.6%
15-07-25	Tue	3253.8	49.6	165.11k	1.5%
14-07-25	Mon	3204.2	100.3	111.64k	3.2%
11-07-25	Fri	3103.9	-2.5	22.2k	-0.1%
10-07-25	Thu	3007.1	96.8	52.11k	3.2%
09-07-25	Wed	3009.6	-17.8	29.69k	-0.6%
08-07-25	Tue	3027.4	24.6	22.82k	0.8%
07-07-25	Mon	3002.8	-37	30.39k	-1.2%
04-07-25	Fri	3039.8	-19.6	20.36k	-0.6%
03-07-25	Thu	3059.4	-44.3	50.57k	-1.4%
02-07-25	Wed	3103.7	38.5	50.75k	1.3%
01-07-25	Tue	3065.2	-29.1	44.15k	-0.9%
30-06-25	Mon	3094.3	-58.8	103.78k	-1.9%
27-06-25	Fri	3153.1	353.4	433.91k	12.6%
26-06-25	Thu	2799.7	11.4	68.43k	0.4%
25-06-25	Wed	2788.3	-28.7	33.32k	-1.0%
24-06-25	Tue	2817	-2.7	38.69k	-0.1%
23-06-25	Mon	2819.7	-75.1	55.99k	-2.6%
20-06-25	Fri	2894.8	-49.5	41.01k	-1.7%
19-06-25	Thu	2944.3	13.7	60.93k	0.5%
18-06-25	Wed	2930.6	4.2	30.4k	0.1%
17-06-25	Tue	2926.4	-42.4	66.41k	-1.4%
16-06-25	Mon	2968.8	-52.6	38.43k	-1.7%
13-06-25	Fri	3021.4	-30.5	37.85k	-1.0%
12-06-25	Thu	3051.9	36.8	64.08k	1.2%
11-06-25	Wed	3015.1	27.8	42.28k	0.9%
10-06-25	Tue	2987.3	-40.3	71.29k	-1.3%
09-06-25	Mon	3027.6	111.2	139.21k	3.8%
06-06-25	Fri	2916.4	24.1	64.65k	0.8%
05-06-25	Thu	2892.3	-29.7	58.13k	-1.0%
04-06-25	Wed	2922	-56.2	67.03k	-1.9%
03-06-25	Tue	2978.2	-3.2	58.14k	-0.1%
02-06-25	Mon	2981.4	2	48.67k	0.1%
30-05-25	Fri	2979.4	-6.2	48.47k	-0.2%
29-05-25	Thu	2985.6	-7.4	120.54k	-0.2%
28-05-25	Wed	2993	-8.7	44.03k	-0.3%
27-05-25	Tue	3001.7	-40.3	56.94k	-1.3%
26-05-25	Mon	3042	27.2	76.71k	0.9%
23-05-25	Fri	3014.8	-20.5	93.54k	-0.7%
22-05-25	Thu	3035.3	-60.8	113.03k	-2.0%
21-05-25	Wed	3096.1	-360.9	736.68k	-10.4%