BBL Historical Share Price Data

Bharat Bijlee Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	5549.55	5945	5445	5881.45	16859	406884391.6	20679	500.00	331.90
27-Mar-2024	5822.25	6415.95	5822.25	6135	33934	992092634.5	30798	593.70	312.75
28-Mar-2024	6188	6490	6084.05	6416.15	17367	483332151.95	17527	405.95	228.15
01-Apr-2024	6420.1	6496.15	6269.85	6349.05	8509	185823148.75	11675	226.30	-71.05
02-Apr-2024	6380.8	6525	6286.95	6399.15	9120	205344642.1	5749	238.05	18.35
03-Apr-2024	6416.05	6649	6394.55	6460.8	9592	243999357.9	10695	254.45	44.75
04-Apr-2024	6508.9	6589	6419.95	6513.35	5045	117205742.85	4858	169.05	4.45
05-Apr-2024	6575	6731.15	6420	6554	6938	198783437.95	11221	311.15	-21.00
08-Apr-2024	6600	6680	6550	6613.1	3806	107541854.65	6991	130.00	13.10
09-Apr-2024	6700	6969	6657.05	6927.55	19142	620711268.65	33835	311.95	227.55
10-Apr-2024	6940	6994.7	6700.1	6790.05	9707	270818292.15	16626	294.60	-149.95
12-Apr-2024	6790	6824.65	6520	6554.8	7845	195491779.5	12924	304.65	-235.20
15-Apr-2024	6400	6549	6301	6389.5	7452	204092521.6	31746	248.00	-10.50
16-Apr-2024	6389.5	6700.3	6318.15	6686.65	9799	261642188.4	15601	382.15	297.15
18-Apr-2024	6650.05	6737.85	6596	6681.4	9290	195646169.5	12416	141.85	31.35
19-Apr-2024	6667	6795	6580	6761.5	6958	202275418.2	14667	215.00	94.50
22-Apr-2024	6900	7000	6750.05	6799.7	11143	405265813.45	29251	249.95	-100.30

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.