Bharat Bijlee Limited ( BBL.NS) - Price History
Monthly price history for BBL.NS (Bharat Bijlee Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹2,796.90 | ₹2,796.90 |
| May 2026 | ₹2,784.40 | ₹2,784.40 |
| April 2026 | ₹3,096.80 | ₹3,096.80 |
| March 2026 | ₹2,068.90 | ₹2,068.90 |
| February 2026 | ₹2,447 | ₹2,447 |
| January 2026 | ₹2,809.80 | ₹2,809.80 |
| December 2025 | ₹2,684 | ₹2,684 |
| November 2025 | ₹2,887.50 | ₹2,887.50 |
| October 2025 | ₹3,023.40 | ₹3,023.40 |
| September 2025 | ₹3,138.30 | ₹3,138.30 |
| August 2025 | ₹2,934.91 | ₹2,969.20 |
| July 2025 | ₹2,945.19 | ₹2,979.60 |
| June 2025 | ₹3,067.85 | ₹3,103.70 |
| May 2025 | ₹2,943.80 | ₹2,978.20 |
| April 2025 | ₹2,888.05 | ₹2,921.80 |
| March 2025 | ₹2,849.55 | ₹2,882.85 |
| February 2025 | ₹2,465.98 | ₹2,494.80 |
| January 2025 | ₹3,205.84 | ₹3,243.30 |
| December 2024 | ₹3,708.37 | ₹3,751.70 |
| November 2024 | ₹3,831.78 | ₹3,876.55 |
| October 2024 | ₹4,585.22 | ₹4,638.80 |
| September 2024 | ₹4,655.75 | ₹4,710.15 |
| August 2024 | ₹5,322.01 | ₹5,384.20 |
| July 2024 | ₹4,937.98 | ₹5,031.90 |
| June 2024 | ₹4,565.61 | ₹4,652.45 |
| May 2024 | ₹4,232 | ₹4,312.50 |
| April 2024 | ₹3,183.89 | ₹3,244.45 |
| March 2024 | ₹3,148.19 | ₹6,416.14 |
| February 2024 | ₹2,800.01 | ₹5,706.54 |
| January 2024 | ₹2,583.80 | ₹5,265.90 |
| December 2023 | ₹2,371.28 | ₹4,832.76 |
| November 2023 | ₹1,860.90 | ₹3,792.60 |
| October 2023 | ₹1,839.15 | ₹3,748.26 |
| September 2023 | ₹1,769.23 | ₹3,605.76 |
| August 2023 | ₹2,004.21 | ₹4,124.86 |
| July 2023 | ₹1,836.98 | ₹3,780.70 |
| June 2023 | ₹1,458.68 | ₹3,002.10 |
| May 2023 | ₹1,477.85 | ₹3,041.56 |
| April 2023 | ₹1,336.62 | ₹2,750.90 |
| March 2023 | ₹1,230.33 | ₹2,532.14 |
| February 2023 | ₹1,238.86 | ₹2,549.70 |
| January 2023 | ₹1,250.94 | ₹2,574.56 |
| December 2022 | ₹1,184.96 | ₹2,438.76 |
| November 2022 | ₹1,164.37 | ₹2,396.40 |
| October 2022 | ₹1,170.30 | ₹2,408.60 |
| September 2022 | ₹918.78 | ₹1,890.94 |
| August 2022 | ₹932.94 | ₹1,939.60 |
| July 2022 | ₹839.89 | ₹1,746.16 |
| June 2022 | ₹762.54 | ₹1,585.34 |
| May 2022 | ₹720.21 | ₹1,497.34 |
| April 2022 | ₹823.36 | ₹1,711.80 |
| March 2022 | ₹837.89 | ₹1,742 |
| February 2022 | ₹833.29 | ₹1,732.44 |
| January 2022 | ₹961.19 | ₹1,998.34 |
| December 2021 | ₹923.15 | ₹1,919.26 |
| November 2021 | ₹811.32 | ₹1,686.76 |
| October 2021 | ₹716.32 | ₹1,489.26 |
| September 2021 | ₹652.87 | ₹1,357.34 |
| August 2021 | ₹621.17 | ₹1,296.10 |
| July 2021 | ₹652.68 | ₹1,361.84 |
| June 2021 | ₹594.97 | ₹1,241.44 |
| May 2021 | ₹607.89 | ₹1,268.40 |
| April 2021 | ₹557.59 | ₹1,163.44 |
| March 2021 | ₹535.70 | ₹1,117.76 |
| February 2021 | ₹530.59 | ₹1,107.10 |
| January 2021 | ₹419.26 | ₹874.80 |
| December 2020 | ₹418.15 | ₹872.50 |
| November 2020 | ₹417.15 | ₹870.40 |
| October 2020 | ₹327.56 | ₹683.46 |
| September 2020 | ₹328.70 | ₹685.84 |
| August 2020 | ₹384.13 | ₹801.50 |
| July 2020 | ₹357.67 | ₹746.30 |
| June 2020 | ₹372.24 | ₹776.70 |
| May 2020 | ₹311.26 | ₹649.46 |
| April 2020 | ₹340.44 | ₹710.34 |
| March 2020 | ₹272.96 | ₹569.54 |
| February 2020 | ₹359.31 | ₹762.16 |
| January 2020 | ₹415.82 | ₹882.04 |
| December 2019 | ₹385 | ₹816.66 |
| November 2019 | ₹391.67 | ₹830.80 |
| October 2019 | ₹400.61 | ₹849.76 |
| September 2019 | ₹452.20 | ₹959.20 |
| August 2019 | ₹414.20 | ₹878.60 |
| July 2019 | ₹415.19 | ₹893 |
| June 2019 | ₹489.11 | ₹1,052 |
| May 2019 | ₹534.03 | ₹1,148.60 |
| April 2019 | ₹497.71 | ₹1,070.50 |
| March 2019 | ₹511.48 | ₹1,100.10 |
| February 2019 | ₹475.70 | ₹1,023.16 |
| January 2019 | ₹523.42 | ₹1,125.80 |
| December 2018 | ₹539.76 | ₹1,160.94 |
| November 2018 | ₹517.71 | ₹1,113.50 |
| October 2018 | ₹534.42 | ₹1,149.44 |
| September 2018 | ₹532.07 | ₹1,144.40 |
| August 2018 | ₹630.57 | ₹1,356.26 |
| July 2018 | ₹551.83 | ₹1,186.90 |
| June 2018 | ₹566.32 | ₹1,218.06 |
| May 2018 | ₹628.48 | ₹1,354.26 |
| April 2018 | ₹806.24 | ₹1,737.30 |
| March 2018 | ₹697.23 | ₹1,502.40 |
| February 2018 | ₹759.36 | ₹1,636.30 |
| January 2018 | ₹629.17 | ₹1,355.76 |
| December 2017 | ₹596.73 | ₹1,285.84 |
| November 2017 | ₹535.80 | ₹1,154.56 |
| October 2017 | ₹465.79 | ₹1,003.70 |
| September 2017 | ₹511.08 | ₹1,101.30 |
| August 2017 | ₹510.76 | ₹1,100.60 |
| July 2017 | ₹605.04 | ₹1,303.76 |
| June 2017 | ₹648.31 | ₹1,397 |
| May 2017 | ₹493.75 | ₹1,063.94 |
| April 2017 | ₹465.61 | ₹1,003.30 |
| March 2017 | ₹424.81 | ₹915.40 |
| February 2017 | ₹396.07 | ₹853.46 |
| January 2017 | ₹396.21 | ₹853.76 |
| December 2016 | ₹352.42 | ₹759.40 |
| November 2016 | ₹368.55 | ₹794.16 |
| October 2016 | ₹380.77 | ₹820.50 |
| September 2016 | ₹347.94 | ₹749.76 |
| August 2016 | ₹351.82 | ₹758.10 |
| July 2016 | ₹366.43 | ₹789.60 |
| June 2016 | ₹432.54 | ₹932.04 |
| May 2016 | ₹413.49 | ₹891 |
| April 2016 | ₹494.89 | ₹1,066.40 |
| March 2016 | ₹407.58 | ₹878.26 |
| February 2016 | ₹316.98 | ₹683.04 |
| January 2016 | ₹389.64 | ₹839.60 |
| December 2015 | ₹397.39 | ₹856.30 |
| November 2015 | ₹329.31 | ₹709.60 |
| October 2015 | ₹288.28 | ₹621.20 |
| September 2015 | ₹268.88 | ₹579.40 |
| August 2015 | ₹262.94 | ₹566.60 |
| July 2015 | ₹305.11 | ₹657.46 |
| June 2015 | ₹252.08 | ₹543.20 |
| May 2015 | ₹269.72 | ₹581.20 |
| April 2015 | ₹274.34 | ₹591.16 |
| March 2015 | ₹289.80 | ₹624.46 |
| February 2015 | ₹318.28 | ₹685.84 |
| January 2015 | ₹296.82 | ₹639.60 |
| December 2014 | ₹326.78 | ₹704.16 |
| November 2014 | ₹263.81 | ₹568.46 |
| October 2014 | ₹268.10 | ₹577.70 |
| September 2014 | ₹267.66 | ₹576.76 |
| August 2014 | ₹263.22 | ₹567.20 |
| July 2014 | ₹308.63 | ₹665.04 |
| June 2014 | ₹310.05 | ₹668.10 |
| May 2014 | ₹324.46 | ₹699.16 |
| April 2014 | ₹281.92 | ₹607.50 |
| March 2014 | ₹233.10 | ₹502.30 |
| February 2014 | ₹163.45 | ₹352.20 |
| January 2014 | ₹165.84 | ₹357.36 |
| December 2013 | ₹168.37 | ₹362.80 |
| November 2013 | ₹169.53 | ₹365.30 |
| October 2013 | ₹157.85 | ₹340.14 |
| September 2013 | ₹143.38 | ₹308.96 |
| August 2013 | ₹133.21 | ₹287.04 |
| July 2013 | ₹137.64 | ₹296.60 |
| June 2013 | ₹171.18 | ₹368.86 |
| May 2013 | ₹206.37 | ₹447.50 |
| April 2013 | ₹205.03 | ₹444.60 |
| March 2013 | ₹196.13 | ₹425.30 |
| February 2013 | ₹224.91 | ₹487.70 |
| January 2013 | ₹253.89 | ₹550.54 |
| December 2012 | ₹251.06 | ₹544.40 |
| November 2012 | ₹257.97 | ₹559.40 |
| October 2012 | ₹255.83 | ₹554.76 |
| September 2012 | ₹269.55 | ₹584.50 |
| August 2012 | ₹256.68 | ₹556.60 |
| July 2012 | ₹277.31 | ₹601.34 |
| June 2012 | ₹283.48 | ₹614.70 |
| May 2012 | ₹258.99 | ₹584.26 |
| April 2012 | ₹277.64 | ₹626.34 |
| March 2012 | ₹265.76 | ₹599.54 |
| February 2012 | ₹294.41 | ₹664.16 |
| January 2012 | ₹288.35 | ₹650.50 |
| December 2011 | ₹232.59 | ₹524.70 |
| November 2011 | ₹266.93 | ₹602.16 |
| October 2011 | ₹312.75 | ₹705.54 |
| September 2011 | ₹305.86 | ₹690 |
| August 2011 | ₹320.51 | ₹723.04 |
| July 2011 | ₹351.79 | ₹793.60 |
| June 2011 | ₹390.31 | ₹880.50 |
| May 2011 | ₹412.83 | ₹956.30 |
| April 2011 | ₹466.01 | ₹1,079.50 |
| March 2011 | ₹406.35 | ₹941.30 |
| February 2011 | ₹412.68 | ₹955.96 |
| January 2011 | ₹431.39 | ₹999.30 |
| December 2010 | ₹410.69 | ₹951.34 |
| November 2010 | ₹431.33 | ₹999.16 |
| October 2010 | ₹470.04 | ₹1,088.84 |
| September 2010 | ₹478.34 | ₹1,108.06 |
| August 2010 | ₹492.78 | ₹1,141.50 |
| July 2010 | ₹500.31 | ₹1,158.94 |
| June 2010 | ₹499.94 | ₹1,158.10 |
| May 2010 | ₹387 | ₹919.66 |
| April 2010 | ₹420.82 | ₹1,000.04 |
| March 2010 | ₹384.16 | ₹912.90 |
| February 2010 | ₹381.11 | ₹905.66 |
| January 2010 | ₹395.39 | ₹939.60 |
| December 2009 | ₹390.16 | ₹927.16 |
| November 2009 | ₹384.74 | ₹914.30 |
| October 2009 | ₹390.97 | ₹929.10 |
| September 2009 | ₹419.06 | ₹995.84 |
| August 2009 | ₹402.19 | ₹955.76 |
| July 2009 | ₹338.79 | ₹805.10 |
| June 2009 | ₹364.91 | ₹867.16 |
| May 2009 | ₹371.77 | ₹909.96 |
| April 2009 | ₹224.71 | ₹550 |
| March 2009 | ₹178.28 | ₹436.36 |
| February 2009 | ₹151.04 | ₹369.70 |
| January 2009 | ₹184.59 | ₹451.80 |
| December 2008 | ₹209.12 | ₹511.86 |
| November 2008 | ₹243.95 | ₹597.10 |
| October 2008 | ₹309.09 | ₹756.54 |
| September 2008 | ₹442.13 | ₹1,082.16 |
| August 2008 | ₹569.74 | ₹1,394.50 |
| July 2008 | ₹495.95 | ₹1,213.90 |
| June 2008 | ₹594.64 | ₹1,455.44 |
| May 2008 | ₹827.54 | ₹2,059.94 |
| April 2008 | ₹884.92 | ₹2,202.76 |
| March 2008 | ₹1,012.71 | ₹2,520.86 |
| February 2008 | ₹1,153.08 | ₹2,870.26 |
| January 2008 | ₹1,231.91 | ₹3,066.50 |
| December 2007 | ₹1,436.84 | ₹3,576.60 |
| November 2007 | ₹1,367.90 | ₹3,405 |
| October 2007 | ₹1,422.79 | ₹3,541.64 |
| September 2007 | ₹1,071.70 | ₹2,667.70 |
| August 2007 | ₹960.54 | ₹2,391 |
| July 2007 | ₹965.76 | ₹2,404 |
| June 2007 | ₹875.23 | ₹2,178.64 |
| May 2007 | ₹739.02 | ₹1,863.20 |
| April 2007 | ₹570.25 | ₹1,437.70 |
| March 2007 | ₹493.05 | ₹1,243.06 |
| February 2007 | ₹485.07 | ₹1,222.94 |
| January 2007 | ₹555.85 | ₹1,401.40 |
| December 2006 | ₹481.35 | ₹1,213.56 |
| November 2006 | ₹442.87 | ₹1,116.56 |
| 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: ₹2,796.90
52 week price:
Dividend Yield: 1.50%
5-year range yield:
Forward Dividend Yield: 1.25%
Payout Ratio: 61.43%
Payout Ratio Range:
Dividend Per Share: 35.00 INR
Earnings Per Share: 115.98 INR
P/E Ratio: 20.13
Exchange: NSI
Sector: Industrials
Industry: Electrical Equipment & Parts
Country: India
Market Capitalization: 26.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 9
DGR3: 30.00%