BHARAT BIJLEE - Price History
Monthly price history for BBL.NS (BHARAT BIJLEE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹3,884.85 | ₹3,884.85 |
| April 2024 | ₹3,244.45 | ₹3,244.45 |
| March 2024 | ₹6,416.15 | ₹6,416.15 |
| February 2024 | ₹5,706.55 | ₹5,706.55 |
| January 2024 | ₹5,265.90 | ₹5,265.90 |
| December 2023 | ₹4,832.75 | ₹4,832.75 |
| November 2023 | ₹3,792.60 | ₹3,792.60 |
| October 2023 | ₹3,748.25 | ₹3,748.25 |
| September 2023 | ₹3,605.75 | ₹3,605.75 |
| August 2023 | ₹4,084.65 | ₹4,124.85 |
| July 2023 | ₹3,743.85 | ₹3,780.70 |
| June 2023 | ₹2,972.84 | ₹3,002.10 |
| May 2023 | ₹3,011.90 | ₹3,041.55 |
| April 2023 | ₹2,724.09 | ₹2,750.90 |
| March 2023 | ₹2,507.47 | ₹2,532.15 |
| February 2023 | ₹2,524.85 | ₹2,549.70 |
| January 2023 | ₹2,549.46 | ₹2,574.55 |
| December 2022 | ₹2,414.98 | ₹2,438.75 |
| November 2022 | ₹2,373.04 | ₹2,396.40 |
| October 2022 | ₹2,385.12 | ₹2,408.60 |
| September 2022 | ₹1,872.52 | ₹1,890.95 |
| August 2022 | ₹1,911.03 | ₹1,939.60 |
| July 2022 | ₹1,720.43 | ₹1,746.15 |
| June 2022 | ₹1,562 | ₹1,585.35 |
| May 2022 | ₹1,475.29 | ₹1,497.35 |
| April 2022 | ₹1,686.58 | ₹1,711.80 |
| March 2022 | ₹1,716.34 | ₹1,742 |
| February 2022 | ₹1,706.93 | ₹1,732.45 |
| January 2022 | ₹1,968.91 | ₹1,998.35 |
| December 2021 | ₹1,890.98 | ₹1,919.25 |
| November 2021 | ₹1,661.90 | ₹1,686.75 |
| October 2021 | ₹1,467.31 | ₹1,489.25 |
| September 2021 | ₹1,337.36 | ₹1,357.35 |
| August 2021 | ₹1,272.40 | ₹1,296.10 |
| July 2021 | ₹1,336.95 | ₹1,361.85 |
| June 2021 | ₹1,218.75 | ₹1,241.45 |
| May 2021 | ₹1,245.21 | ₹1,268.40 |
| April 2021 | ₹1,142.18 | ₹1,163.45 |
| March 2021 | ₹1,097.31 | ₹1,117.75 |
| February 2021 | ₹1,086.86 | ₹1,107.10 |
| January 2021 | ₹858.81 | ₹874.80 |
| December 2020 | ₹856.55 | ₹872.50 |
| November 2020 | ₹854.49 | ₹870.40 |
| October 2020 | ₹670.95 | ₹683.45 |
| September 2020 | ₹673.31 | ₹685.85 |
| August 2020 | ₹786.85 | ₹801.50 |
| July 2020 | ₹732.66 | ₹746.30 |
| June 2020 | ₹762.50 | ₹776.70 |
| May 2020 | ₹637.58 | ₹649.45 |
| April 2020 | ₹697.36 | ₹710.35 |
| March 2020 | ₹559.14 | ₹569.55 |
| February 2020 | ₹736 | ₹762.15 |
| January 2020 | ₹851.78 | ₹882.05 |
| December 2019 | ₹788.63 | ₹816.65 |
| November 2019 | ₹802.29 | ₹830.80 |
| October 2019 | ₹820.59 | ₹849.75 |
| September 2019 | ₹926.29 | ₹959.20 |
| August 2019 | ₹848.45 | ₹878.60 |
| July 2019 | ₹850.47 | ₹893 |
| June 2019 | ₹1,001.90 | ₹1,052 |
| May 2019 | ₹1,093.90 | ₹1,148.60 |
| April 2019 | ₹1,019.52 | ₹1,070.50 |
| March 2019 | ₹1,047.71 | ₹1,100.10 |
| February 2019 | ₹974.42 | ₹1,023.15 |
| January 2019 | ₹1,072.19 | ₹1,125.80 |
| December 2018 | ₹1,105.66 | ₹1,160.95 |
| November 2018 | ₹1,060.47 | ₹1,113.50 |
| October 2018 | ₹1,094.71 | ₹1,149.45 |
| September 2018 | ₹1,089.90 | ₹1,144.40 |
| August 2018 | ₹1,291.66 | ₹1,356.25 |
| July 2018 | ₹1,130.38 | ₹1,186.90 |
| June 2018 | ₹1,160.04 | ₹1,218.05 |
| May 2018 | ₹1,287.37 | ₹1,354.25 |
| April 2018 | ₹1,651.50 | ₹1,737.30 |
| March 2018 | ₹1,428.20 | ₹1,502.40 |
| February 2018 | ₹1,555.49 | ₹1,636.30 |
| January 2018 | ₹1,288.79 | ₹1,355.75 |
| December 2017 | ₹1,222.34 | ₹1,285.85 |
| November 2017 | ₹1,097.53 | ₹1,154.55 |
| October 2017 | ₹954.13 | ₹1,003.70 |
| September 2017 | ₹1,046.91 | ₹1,101.30 |
| August 2017 | ₹1,046.24 | ₹1,100.60 |
| July 2017 | ₹1,239.36 | ₹1,303.75 |
| June 2017 | ₹1,328 | ₹1,397 |
| May 2017 | ₹1,011.40 | ₹1,063.95 |
| April 2017 | ₹953.75 | ₹1,003.30 |
| March 2017 | ₹870.19 | ₹915.40 |
| February 2017 | ₹811.30 | ₹853.45 |
| January 2017 | ₹811.58 | ₹853.75 |
| December 2016 | ₹721.90 | ₹759.40 |
| November 2016 | ₹754.93 | ₹794.15 |
| October 2016 | ₹779.98 | ₹820.50 |
| September 2016 | ₹712.72 | ₹749.75 |
| August 2016 | ₹720.66 | ₹758.10 |
| July 2016 | ₹750.60 | ₹789.60 |
| June 2016 | ₹886.02 | ₹932.05 |
| May 2016 | ₹847 | ₹891 |
| April 2016 | ₹1,013.73 | ₹1,066.40 |
| March 2016 | ₹834.88 | ₹878.25 |
| February 2016 | ₹649.32 | ₹683.05 |
| January 2016 | ₹798.13 | ₹839.60 |
| December 2015 | ₹814.01 | ₹856.30 |
| November 2015 | ₹674.55 | ₹709.60 |
| October 2015 | ₹590.52 | ₹621.20 |
| September 2015 | ₹550.78 | ₹579.40 |
| August 2015 | ₹538.62 | ₹566.60 |
| July 2015 | ₹624.98 | ₹657.45 |
| June 2015 | ₹516.37 | ₹543.20 |
| May 2015 | ₹552.50 | ₹581.20 |
| April 2015 | ₹561.95 | ₹591.15 |
| March 2015 | ₹593.61 | ₹624.45 |
| February 2015 | ₹651.98 | ₹685.85 |
| January 2015 | ₹608.01 | ₹639.60 |
| December 2014 | ₹669.37 | ₹704.15 |
| November 2014 | ₹540.38 | ₹568.45 |
| October 2014 | ₹549.17 | ₹577.70 |
| September 2014 | ₹548.27 | ₹576.75 |
| August 2014 | ₹539.19 | ₹567.20 |
| July 2014 | ₹632.20 | ₹665.05 |
| June 2014 | ₹635.10 | ₹668.10 |
| May 2014 | ₹664.62 | ₹699.15 |
| April 2014 | ₹577.50 | ₹607.50 |
| March 2014 | ₹477.49 | ₹502.30 |
| February 2014 | ₹334.81 | ₹352.20 |
| January 2014 | ₹339.70 | ₹357.35 |
| December 2013 | ₹344.88 | ₹362.80 |
| November 2013 | ₹347.26 | ₹365.30 |
| October 2013 | ₹323.35 | ₹340.15 |
| September 2013 | ₹293.69 | ₹308.95 |
| August 2013 | ₹272.87 | ₹287.05 |
| July 2013 | ₹281.95 | ₹296.60 |
| June 2013 | ₹350.63 | ₹368.85 |
| May 2013 | ₹422.73 | ₹447.50 |
| April 2013 | ₹419.99 | ₹444.60 |
| March 2013 | ₹401.76 | ₹425.30 |
| February 2013 | ₹460.70 | ₹487.70 |
| January 2013 | ₹520.07 | ₹550.55 |
| December 2012 | ₹514.26 | ₹544.40 |
| November 2012 | ₹528.43 | ₹559.40 |
| October 2012 | ₹524.04 | ₹554.75 |
| September 2012 | ₹552.14 | ₹584.50 |
| August 2012 | ₹525.79 | ₹556.60 |
| July 2012 | ₹568.06 | ₹601.35 |
| June 2012 | ₹580.67 | ₹614.70 |
| May 2012 | ₹530.51 | ₹584.25 |
| April 2012 | ₹568.74 | ₹626.35 |
| March 2012 | ₹544.40 | ₹599.55 |
| February 2012 | ₹603.06 | ₹664.15 |
| January 2012 | ₹590.67 | ₹650.50 |
| December 2011 | ₹476.44 | ₹524.70 |
| November 2011 | ₹546.76 | ₹602.15 |
| October 2011 | ₹640.65 | ₹705.55 |
| September 2011 | ₹626.53 | ₹690 |
| August 2011 | ₹656.54 | ₹723.05 |
| July 2011 | ₹720.60 | ₹793.60 |
| June 2011 | ₹799.51 | ₹880.50 |
| May 2011 | ₹845.64 | ₹956.30 |
| April 2011 | ₹954.58 | ₹1,079.50 |
| March 2011 | ₹832.38 | ₹941.30 |
| February 2011 | ₹845.33 | ₹955.95 |
| January 2011 | ₹883.66 | ₹999.30 |
| December 2010 | ₹841.26 | ₹951.35 |
| November 2010 | ₹883.53 | ₹999.15 |
| October 2010 | ₹962.85 | ₹1,088.85 |
| September 2010 | ₹979.83 | ₹1,108.05 |
| August 2010 | ₹1,009.41 | ₹1,141.50 |
| July 2010 | ₹1,024.84 | ₹1,158.95 |
| June 2010 | ₹1,024.09 | ₹1,158.10 |
| May 2010 | ₹792.72 | ₹919.65 |
| April 2010 | ₹862.03 | ₹1,000.05 |
| March 2010 | ₹786.90 | ₹912.90 |
| February 2010 | ₹780.66 | ₹905.65 |
| January 2010 | ₹809.92 | ₹939.60 |
| December 2009 | ₹799.19 | ₹927.15 |
| November 2009 | ₹788.11 | ₹914.30 |
| October 2009 | ₹800.87 | ₹929.10 |
| September 2009 | ₹858.41 | ₹995.85 |
| August 2009 | ₹823.84 | ₹955.75 |
| July 2009 | ₹693.98 | ₹805.10 |
| June 2009 | ₹747.47 | ₹867.15 |
| May 2009 | ₹761.53 | ₹909.95 |
| April 2009 | ₹460.29 | ₹550 |
| March 2009 | ₹365.18 | ₹436.35 |
| February 2009 | ₹309.40 | ₹369.70 |
| January 2009 | ₹378.11 | ₹451.80 |
| December 2008 | ₹428.36 | ₹511.85 |
| November 2008 | ₹499.71 | ₹597.10 |
| October 2008 | ₹633.15 | ₹756.55 |
| September 2008 | ₹905.65 | ₹1,082.15 |
| August 2008 | ₹1,167.05 | ₹1,394.50 |
| July 2008 | ₹1,015.91 | ₹1,213.90 |
| June 2008 | ₹1,218.06 | ₹1,455.45 |
| May 2008 | ₹1,695.15 | ₹2,059.95 |
| April 2008 | ₹1,812.67 | ₹2,202.75 |
| March 2008 | ₹2,074.43 | ₹2,520.85 |
| February 2008 | ₹2,361.96 | ₹2,870.25 |
| January 2008 | ₹2,523.46 | ₹3,066.50 |
| December 2007 | ₹2,943.22 | ₹3,576.60 |
| November 2007 | ₹2,802.01 | ₹3,405 |
| October 2007 | ₹2,914.46 | ₹3,541.65 |
| September 2007 | ₹2,195.28 | ₹2,667.70 |
| August 2007 | ₹1,967.58 | ₹2,391 |
| July 2007 | ₹1,978.28 | ₹2,404 |
| June 2007 | ₹1,792.83 | ₹2,178.65 |
| May 2007 | ₹1,513.82 | ₹1,863.20 |
| April 2007 | ₹1,168.10 | ₹1,437.70 |
| March 2007 | ₹1,009.96 | ₹1,243.05 |
| February 2007 | ₹993.62 | ₹1,222.95 |
| January 2007 | ₹1,138.61 | ₹1,401.40 |
| December 2006 | ₹985.99 | ₹1,213.55 |
| November 2006 | ₹907.18 | ₹1,116.55 |
| December 2000 | ₹77.19 | ₹950 |
| November 2000 | ₹78.81 | ₹970 |
| October 2000 | ₹84.50 | ₹1,040 |
| September 2000 | ₹73.12 | ₹900 |
| August 2000 | ₹101.56 | ₹1,250 |
| July 2000 | ₹110.62 | ₹1,361.50 |
| June 2000 | ₹113.67 | ₹1,399 |
| May 2000 | ₹133.25 | ₹1,640 |
| April 2000 | ₹150.31 | ₹1,850 |
| March 2000 | ₹121.87 | ₹1,500 |
| February 2000 | ₹138.12 | ₹1,700 |
| January 2000 | ₹170.62 | ₹2,100 |
| December 1999 | ₹164.12 | ₹2,020 |
| November 1999 | ₹170.62 | ₹2,100 |
| October 1999 | ₹166.56 | ₹2,050 |
| September 1999 | ₹183.66 | ₹2,260.50 |
| August 1999 | ₹243.74 | ₹3,000 |
| July 1999 | ₹194.79 | ₹2,397.50 |
| June 1999 | ₹201.50 | ₹2,480 |
| May 1999 | ₹209.21 | ₹2,575 |
| April 1999 | ₹182 | ₹2,240 |
| March 1999 | ₹203.12 | ₹2,500 |
| February 1999 | ₹174.68 | ₹2,150 |
| January 1999 | ₹190.93 | ₹2,350 |
| December 1998 | ₹194.18 | ₹2,390 |
| November 1998 | ₹190.93 | ₹2,350 |
| October 1998 | ₹199.87 | ₹2,460 |
| September 1998 | ₹239.68 | ₹2,950 |
| August 1998 | ₹190.93 | ₹2,350 |
| July 1998 | ₹231.56 | ₹2,850 |
| June 1998 | ₹199.06 | ₹2,450 |
| May 1998 | ₹264.06 | ₹3,250 |
| April 1998 | ₹285.99 | ₹3,520 |
| March 1998 | ₹303.87 | ₹3,740 |
| February 1998 | ₹226.64 | ₹2,789.50 |
| January 1998 | ₹244.56 | ₹3,010 |
| December 1997 | ₹235.62 | ₹2,900 |
| November 1997 | ₹327.02 | ₹4,025 |
| October 1997 | ₹472.05 | ₹5,810 |
| September 1997 | ₹471.24 | ₹5,800 |
| August 1997 | ₹582.55 | ₹7,170 |
| July 1997 | ₹692.23 | ₹8,520 |
| June 1997 | ₹718.72 | ₹8,846 |
| May 1997 | ₹658.11 | ₹8,100 |
| April 1997 | ₹696.30 | ₹8,570 |
| March 1997 | ₹812.48 | ₹10,000 |
| February 1997 | ₹1,015.60 | ₹12,500 |
| January 1997 | ₹1,015.60 | ₹12,500 |
| December 1996 | ₹1,015.60 | ₹12,500 |
| November 1996 | ₹967.66 | ₹11,910 |
| October 1996 | ₹1,421.84 | ₹17,500 |
| September 1996 | ₹1,324.34 | ₹16,300 |
| August 1996 | ₹1,482.78 | ₹18,250 |
| July 1996 | ₹1,624.96 | ₹20,000 |
| June 1996 | ₹1,771.21 | ₹21,800 |
| May 1996 | ₹1,442.16 | ₹17,750 |
| April 1996 | ₹1,401.53 | ₹17,250 |
| March 1996 | ₹1,239.03 | ₹15,250 |
| February 1996 | ₹1,230.91 | ₹15,150 |
| January 1996 | ₹1,015.60 | ₹12,500 |
| December 1995 | ₹1,178.10 | ₹14,500 |
| November 1995 | ₹1,910.14 | ₹23,510 |
| October 1995 | ₹1,990.58 | ₹24,500 |
| September 1995 | ₹2,112.45 | ₹26,000 |
| August 1995 | ₹1,787.46 | ₹22,000 |
| July 1995 | ₹1,543.72 | ₹19,000 |
| June 1995 | ₹1,421.84 | ₹17,500 |
| May 1995 | ₹1,421.84 | ₹17,500 |
| April 1995 | ₹1,442.16 | ₹17,750 |
| March 1995 | ₹1,299.97 | ₹16,000 |
| February 1995 | ₹1,624.96 | ₹20,000 |
| January 1995 | ₹1,486.84 | ₹18,300 |
| November 1994 | ₹1,503.09 | ₹18,500 |
BBL.NS
Price: ₹3,884.85
52 week price:
Dividend Yield: 0.55%
5-year range yield:
Forward Dividend Yield: 1.03%
Payout Ratio: 20.59%
Payout Ratio Range:
Dividend Per Share: 40.00 INR
Earnings Per Share: 97.22 INR
P/E Ratio: 29.86
Exchange: NSI
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 44.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 6
DGR3: 30.00%