Price Data Selection & Download
Bharat Bijlee Share Price All Time Records & Statistics (Nov 2006 - May 2026)
4808 daily OHLCV records on NSE from Nov. 2006 to May 2026. Explore BBL true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹5689.65
July 11, 2024
NSE Exchange
Share Price All Time Low
₹129.00
August 07, 2013
NSE Exchange
Highest Volume Trading Day
1,376,960
August 14, 2020 • ₹441.10
NSE Exchange
Share Price History Data (Nov 2006 - May 2026)
BBL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹2790.10 | ₹2849.90 | ₹2789.90 | ₹2828.00 | 47,333 |
| 2026-05-26 | ₹2747.20 | ₹2830.00 | ₹2736.10 | ₹2793.60 | 33,025 |
| 2026-05-25 | ₹2806.00 | ₹2816.20 | ₹2734.10 | ₹2747.20 | 19,017 |
| 2026-05-22 | ₹2704.80 | ₹2806.70 | ₹2692.20 | ₹2774.20 | 78,837 |
| 2026-05-21 | ₹2750.00 | ₹2826.60 | ₹2672.20 | ₹2690.00 | 90,739 |
| 2026-05-20 | ₹2663.00 | ₹2762.00 | ₹2648.40 | ₹2717.10 | 32,318 |
| 2026-05-19 | ₹2720.50 | ₹2750.00 | ₹2665.00 | ₹2673.50 | 33,578 |
| 2026-05-18 | ₹2570.00 | ₹2715.00 | ₹2533.00 | ₹2704.30 | 94,591 |
| 2026-05-15 | ₹2479.90 | ₹2591.80 | ₹2461.90 | ₹2563.80 | 63,313 |
| 2026-05-14 | ₹2515.10 | ₹2541.90 | ₹2462.20 | ₹2486.20 | 43,195 |
| 2026-05-13 | ₹2557.00 | ₹2609.90 | ₹2492.50 | ₹2507.40 | 76,778 |
| 2026-05-12 | ₹2744.30 | ₹2793.10 | ₹2520.00 | ₹2575.70 | 146,342 |
| 2026-05-11 | ₹2800.00 | ₹2800.00 | ₹2725.00 | ₹2744.30 | 54,393 |
| 2026-05-08 | ₹2807.00 | ₹2874.30 | ₹2778.00 | ₹2793.10 | 42,034 |
| 2026-05-07 | ₹2800.00 | ₹2848.90 | ₹2751.00 | ₹2808.40 | 80,842 |
| 2026-05-06 | ₹2959.00 | ₹2972.80 | ₹2750.00 | ₹2773.30 | 168,643 |
| 2026-05-05 | ₹3081.60 | ₹3182.00 | ₹2900.00 | ₹2939.80 | 106,365 |
| 2026-05-04 | ₹3147.30 | ₹3147.30 | ₹3067.10 | ₹3111.60 | 30,370 |
| 2026-04-30 | ₹3130.00 | ₹3167.70 | ₹3070.00 | ₹3096.80 | 43,580 |
| 2026-04-29 | ₹3185.00 | ₹3219.90 | ₹3124.80 | ₹3145.80 | 42,606 |
| 2026-04-28 | ₹3236.60 | ₹3250.00 | ₹3162.50 | ₹3182.50 | 82,605 |
| 2026-04-27 | ₹3105.00 | ₹3270.00 | ₹3080.10 | ₹3216.40 | 173,997 |
| 2026-04-24 | ₹3000.50 | ₹3123.00 | ₹2975.10 | ₹3060.70 | 199,751 |
| 2026-04-23 | ₹2808.80 | ₹3039.90 | ₹2807.80 | ₹2990.50 | 198,124 |
| 2026-04-22 | ₹2825.50 | ₹2875.00 | ₹2782.40 | ₹2808.80 | 54,289 |
| 2026-04-21 | ₹2836.00 | ₹2881.30 | ₹2791.10 | ₹2825.50 | 58,338 |
| 2026-04-20 | ₹2779.50 | ₹2839.60 | ₹2712.60 | ₹2827.10 | 91,800 |
| 2026-04-17 | ₹2630.00 | ₹2778.90 | ₹2630.00 | ₹2753.20 | 65,131 |
| 2026-04-16 | ₹2650.00 | ₹2690.00 | ₹2582.00 | ₹2616.00 | 69,227 |
| 2026-04-15 | ₹2599.00 | ₹2635.00 | ₹2580.00 | ₹2618.90 | 47,676 |
| 2026-04-13 | ₹2430.00 | ₹2579.80 | ₹2405.00 | ₹2549.70 | 52,948 |
| 2026-04-10 | ₹2439.20 | ₹2488.30 | ₹2419.40 | ₹2464.50 | 31,439 |
| 2026-04-09 | ₹2410.00 | ₹2449.40 | ₹2391.00 | ₹2403.10 | 16,835 |
| 2026-04-08 | ₹2363.00 | ₹2521.50 | ₹2360.00 | ₹2399.00 | 74,829 |
| 2026-04-07 | ₹2260.00 | ₹2350.00 | ₹2245.00 | ₹2329.50 | 26,146 |
| 2026-04-06 | ₹2258.50 | ₹2289.00 | ₹2206.10 | ₹2262.50 | 20,193 |
| 2026-04-02 | ₹2161.00 | ₹2280.00 | ₹2130.00 | ₹2258.50 | 22,584 |
| 2026-04-01 | ₹2105.00 | ₹2231.90 | ₹2105.00 | ₹2212.10 | 24,673 |
| 2026-03-30 | ₹2125.60 | ₹2168.50 | ₹2051.70 | ₹2068.90 | 47,764 |
| 2026-03-27 | ₹2222.00 | ₹2230.00 | ₹2121.00 | ₹2134.90 | 88,746 |
| 2026-03-25 | ₹2228.00 | ₹2284.10 | ₹2222.30 | ₹2231.60 | 34,343 |
| 2026-03-24 | ₹2252.00 | ₹2287.30 | ₹2178.00 | ₹2218.40 | 51,446 |
| 2026-03-23 | ₹2255.00 | ₹2310.00 | ₹2159.00 | ₹2227.50 | 44,925 |
| 2026-03-20 | ₹2325.00 | ₹2378.00 | ₹2295.00 | ₹2310.50 | 25,316 |
| 2026-03-19 | ₹2321.00 | ₹2378.50 | ₹2294.50 | ₹2310.20 | 16,862 |
| 2026-03-18 | ₹2330.30 | ₹2390.80 | ₹2320.10 | ₹2376.20 | 28,801 |
| 2026-03-17 | ₹2332.70 | ₹2375.00 | ₹2275.00 | ₹2304.90 | 20,193 |
| 2026-03-16 | ₹2346.50 | ₹2368.00 | ₹2292.20 | ₹2316.80 | 32,084 |
| 2026-03-13 | ₹2395.00 | ₹2405.80 | ₹2330.50 | ₹2382.20 | 33,950 |
| 2026-03-12 | ₹2351.50 | ₹2424.00 | ₹2315.10 | ₹2408.10 | 29,067 |
| 2026-03-11 | ₹2381.60 | ₹2424.20 | ₹2360.00 | ₹2375.20 | 27,484 |
| 2026-03-10 | ₹2306.00 | ₹2420.20 | ₹2305.90 | ₹2381.60 | 28,708 |
| 2026-03-09 | ₹2300.00 | ₹2334.60 | ₹2244.00 | ₹2303.70 | 30,240 |
| 2026-03-06 | ₹2299.00 | ₹2371.60 | ₹2296.20 | ₹2334.60 | 33,741 |
| 2026-03-05 | ₹2330.00 | ₹2351.00 | ₹2265.50 | ₹2301.20 | 55,696 |
| 2026-03-04 | ₹2390.00 | ₹2390.00 | ₹2315.00 | ₹2323.90 | 32,257 |
| 2026-03-02 | ₹2345.00 | ₹2427.30 | ₹2326.00 | ₹2398.30 | 23,946 |
| 2026-02-27 | ₹2428.00 | ₹2459.00 | ₹2417.00 | ₹2447.00 | 13,004 |
| 2026-02-26 | ₹2420.10 | ₹2455.00 | ₹2416.10 | ₹2429.70 | 15,508 |
| 2026-02-25 | ₹2428.30 | ₹2468.20 | ₹2411.00 | ₹2420.10 | 20,519 |
| 2026-02-24 | ₹2430.00 | ₹2489.00 | ₹2415.00 | ₹2423.10 | 22,675 |
| 2026-02-23 | ₹2504.90 | ₹2511.00 | ₹2425.10 | ₹2434.10 | 44,678 |
| 2026-02-20 | ₹2502.70 | ₹2535.00 | ₹2482.50 | ₹2491.60 | 17,289 |
| 2026-02-19 | ₹2549.70 | ₹2578.00 | ₹2495.00 | ₹2503.70 | 10,570 |
| 2026-02-18 | ₹2465.00 | ₹2550.00 | ₹2465.00 | ₹2535.20 | 21,549 |
| 2026-02-17 | ₹2455.30 | ₹2508.60 | ₹2455.30 | ₹2484.40 | 13,263 |
| 2026-02-16 | ₹2497.10 | ₹2515.10 | ₹2450.00 | ₹2454.90 | 18,304 |
| 2026-02-13 | ₹2500.10 | ₹2546.10 | ₹2483.40 | ₹2501.10 | 15,961 |
| 2026-02-12 | ₹2556.60 | ₹2569.30 | ₹2503.10 | ₹2515.70 | 20,732 |
| 2026-02-11 | ₹2540.30 | ₹2585.70 | ₹2523.00 | ₹2542.10 | 36,774 |
| 2026-02-10 | ₹2569.10 | ₹2658.00 | ₹2547.00 | ₹2555.70 | 64,167 |
| 2026-02-09 | ₹2865.00 | ₹2984.00 | ₹2583.00 | ₹2613.70 | 267,407 |
| 2026-02-06 | ₹2847.00 | ₹2855.80 | ₹2804.90 | ₹2837.10 | 11,095 |
| 2026-02-05 | ₹2792.00 | ₹2875.00 | ₹2750.50 | ₹2861.00 | 19,938 |
| 2026-02-04 | ₹2764.40 | ₹2829.90 | ₹2752.50 | ₹2818.00 | 9,717 |
| 2026-02-03 | ₹2850.00 | ₹2850.00 | ₹2748.60 | ₹2766.50 | 22,825 |
| 2026-02-02 | ₹2751.00 | ₹2828.00 | ₹2667.00 | ₹2709.80 | 38,586 |
| 2026-02-01 | ₹2782.10 | ₹2867.80 | ₹2687.40 | ₹2834.30 | 46,022 |
| 2026-01-30 | ₹2492.30 | ₹2868.90 | ₹2485.10 | ₹2809.80 | 241,262 |
| 2026-01-29 | ₹2540.00 | ₹2550.00 | ₹2463.40 | ₹2494.60 | 11,786 |
| 2026-01-28 | ₹2462.10 | ₹2545.00 | ₹2462.10 | ₹2529.10 | 16,313 |
| 2026-01-27 | ₹2445.00 | ₹2540.10 | ₹2412.00 | ₹2464.20 | 21,029 |
| 2026-01-23 | ₹2509.70 | ₹2534.80 | ₹2430.00 | ₹2445.00 | 14,272 |
| 2026-01-22 | ₹2501.20 | ₹2539.90 | ₹2478.80 | ₹2504.70 | 17,774 |
| 2026-01-21 | ₹2509.80 | ₹2528.60 | ₹2467.00 | ₹2478.50 | 29,203 |
| 2026-01-20 | ₹2615.70 | ₹2619.00 | ₹2511.70 | ₹2535.70 | 25,011 |
| 2026-01-19 | ₹2692.00 | ₹2695.80 | ₹2602.00 | ₹2615.30 | 28,582 |
| 2026-01-16 | ₹2766.90 | ₹2775.90 | ₹2682.00 | ₹2709.70 | 10,018 |
| 2026-01-14 | ₹2789.20 | ₹2811.50 | ₹2752.00 | ₹2766.90 | 7,302 |
| 2026-01-13 | ₹2767.00 | ₹2806.10 | ₹2743.40 | ₹2789.20 | 14,491 |
| 2026-01-12 | ₹2861.00 | ₹2874.20 | ₹2720.10 | ₹2758.50 | 32,522 |
| 2026-01-09 | ₹2877.00 | ₹2915.00 | ₹2834.80 | ₹2881.00 | 24,537 |
| 2026-01-08 | ₹2893.70 | ₹2985.00 | ₹2866.00 | ₹2891.70 | 82,034 |
| 2026-01-07 | ₹2832.70 | ₹2881.00 | ₹2820.00 | ₹2870.10 | 19,094 |
| 2026-01-06 | ₹2875.90 | ₹2910.30 | ₹2825.00 | ₹2832.30 | 18,599 |
| 2026-01-05 | ₹2800.00 | ₹2884.00 | ₹2725.20 | ₹2867.70 | 80,057 |
| 2026-01-02 | ₹2670.80 | ₹2777.00 | ₹2670.80 | ₹2759.90 | 18,661 |
| 2026-01-01 | ₹2677.80 | ₹2717.90 | ₹2669.00 | ₹2675.80 | 6,793 |
Bharat Bijlee Share Price Performance Analysis (Nov 2006 - May 2026)
BBL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.69%
₹2675.80 → ₹2828.00
Year to Date
Price Volatility
9.54%
Low Volatility
Year to Date
Average Daily Volume
48,918
Year to Date Average
NSE Exchange
Bharat Bijlee Share Price History – Frequently Asked Questions
Common questions about BBL historical data and records. For live price, key ratios and fundamentals, see BBL share price.
What is the all-time high share price of Bharat Bijlee (BBL)?
The all-time high share price of Bharat Bijlee was ₹5689.65 recorded on July 11, 2024 on the NSE exchange.
What is the all-time low share price of Bharat Bijlee (BBL)?
The all-time low share price of Bharat Bijlee was ₹129.0 recorded on August 07, 2013 on the NSE exchange.
How can I download BBL historical share price data?
You can download Bharat Bijlee historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BBL shares?
The highest trading volume day for Bharat Bijlee was 1,376,960 shares traded on August 14, 2020 on the NSE exchange, with share price at ₹441.1.