Bharat Electronics Limited BEL
NSE · India · Electronic Technology
INR 383.10-5.20 (-1.34%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 383.10 | -1.34% | INR 385.20 | INR 386.15 | INR 378.65 | 10.25M |
| 2026-09-30 | INR 388.30 | +0.14% | INR 386.40 | INR 391.00 | INR 385.00 | 9.67M |
| 2026-09-29 | INR 387.75 | +0.58% | INR 385.50 | INR 388.00 | INR 382.20 | 13.52M |
| 2026-09-28 | INR 385.50 | -2.05% | INR 393.45 | INR 393.45 | INR 384.10 | 11.66M |
| 2026-09-25 | INR 393.55 | +0.40% | INR 392.00 | INR 394.55 | INR 388.60 | 6.08M |
| 2026-09-24 | INR 392.00 | -1.02% | INR 394.00 | INR 398.05 | INR 392.00 | 5.84M |
| 2026-09-23 | INR 396.05 | -0.46% | INR 397.90 | INR 399.50 | INR 395.60 | 6.73M |
| 2026-09-22 | INR 397.90 | -0.15% | INR 398.50 | INR 400.65 | INR 395.80 | 8.49M |
| 2026-09-21 | INR 398.50 | +1.32% | INR 394.35 | INR 399.15 | INR 393.10 | 9.75M |
| 2026-09-18 | INR 393.30 | -0.54% | INR 397.40 | INR 399.20 | INR 393.30 | 11.86M |
| 2026-09-17 | INR 395.45 | +2.51% | INR 387.00 | INR 395.90 | INR 387.00 | 7.82M |
| 2026-09-16 | INR 385.75 | +0.74% | INR 384.05 | INR 390.20 | INR 382.10 | 10.14M |
| 2026-09-15 | INR 382.90 | -5.30% | INR 402.00 | INR 403.65 | INR 382.90 | 16.74M |
| 2026-09-14 | INR 404.35 | 0.00% | INR 404.35 | INR 404.35 | INR 404.35 | 0 |
| 2026-09-11 | INR 404.35 | -0.16% | INR 402.60 | INR 405.40 | INR 399.25 | 7.81M |
| 2026-09-10 | INR 405.00 | -0.25% | INR 407.00 | INR 407.20 | INR 402.00 | 8.72M |
| 2026-09-09 | INR 406.00 | -1.11% | INR 411.55 | INR 413.85 | INR 406.00 | 10.90M |
| 2026-09-08 | INR 410.55 | +1.62% | INR 408.00 | INR 416.00 | INR 406.50 | 23.23M |
| 2026-09-07 | INR 404.00 | -0.33% | INR 406.35 | INR 409.25 | INR 404.00 | 5.97M |
| 2026-09-04 | INR 405.35 | -0.80% | INR 409.25 | INR 413.10 | INR 405.35 | 8.35M |
| 2026-09-03 | INR 408.60 | +0.70% | INR 406.05 | INR 410.30 | INR 405.15 | 7.80M |
| 2026-09-02 | INR 405.75 | -1.33% | INR 407.50 | INR 408.00 | INR 402.90 | 11.92M |
| 2026-09-01 | INR 411.20 | -0.78% | INR 414.45 | INR 414.45 | INR 409.35 | 5.63M |
| 2026-08-31 | INR 414.45 | +0.62% | INR 411.45 | INR 414.45 | INR 406.30 | 12.60M |
| 2026-08-28 | INR 411.90 | +0.22% | INR 410.85 | INR 411.90 | INR 407.25 | 8.03M |
| 2026-08-27 | INR 411.00 | +1.01% | INR 410.80 | INR 412.90 | INR 408.00 | 9.16M |
| 2026-08-26 | INR 406.90 | -1.54% | INR 411.75 | INR 412.30 | INR 406.90 | 7.63M |
| 2026-08-25 | INR 413.25 | +1.04% | INR 407.00 | INR 413.25 | INR 405.95 | 9.41M |
| 2026-08-24 | INR 409.00 | -1.21% | INR 414.30 | INR 414.60 | INR 405.55 | 9.48M |
| 2026-08-21 | INR 414.00 | +1.12% | INR 413.45 | INR 415.95 | INR 408.65 | 13.69M |
| 2026-08-20 | INR 409.40 | +0.05% | INR 411.80 | INR 412.20 | INR 406.30 | 6.98M |
| 2026-08-19 | INR 409.20 | -0.68% | INR 412.00 | INR 412.75 | INR 406.40 | 10.66M |
| 2026-08-18 | INR 412.00 | -0.11% | INR 412.70 | INR 416.35 | INR 410.95 | 9.12M |
| 2026-08-17 | INR 412.45 | +0.40% | INR 411.00 | INR 413.95 | INR 409.10 | 7.41M |
| 2026-08-14 | INR 410.80 | +0.07% | INR 410.45 | INR 412.50 | INR 408.25 | 7.39M |
| 2026-08-13 | INR 410.50 | +1.18% | INR 405.70 | INR 412.00 | INR 402.90 | 13.82M |
| 2026-08-12 | INR 405.70 | -0.04% | INR 406.00 | INR 406.25 | INR 399.30 | 13.13M |
| 2026-08-11 | INR 405.85 | +0.37% | INR 405.25 | INR 406.80 | INR 401.40 | 6.80M |
| 2026-08-10 | INR 404.35 | +0.84% | INR 402.00 | INR 405.65 | INR 399.25 | 7.84M |
| 2026-08-07 | INR 401.00 | +0.45% | INR 401.00 | INR 403.00 | INR 398.35 | 10.80M |
| 2026-08-06 | INR 399.20 | +2.36% | INR 389.65 | INR 400.90 | INR 388.65 | 17.57M |
| 2026-08-05 | INR 390.00 | -0.38% | INR 392.25 | INR 392.70 | INR 385.20 | 13.85M |
| 2026-08-04 | INR 391.50 | -0.17% | INR 390.20 | INR 394.10 | INR 389.25 | 10.63M |
| 2026-08-03 | INR 392.15 | +1.11% | INR 390.00 | INR 392.25 | INR 388.00 | 9.39M |
| 2026-07-31 | INR 387.85 | +0.77% | INR 385.00 | INR 390.60 | INR 385.00 | 17.11M |
| 2026-07-30 | INR 384.90 | -0.68% | INR 386.00 | INR 387.50 | INR 382.70 | 16.52M |
| 2026-07-29 | INR 387.55 | -0.37% | INR 390.90 | INR 390.95 | INR 382.20 | 32.63M |
| 2026-07-28 | INR 389.00 | -4.46% | INR 406.15 | INR 406.15 | INR 388.00 | 35.32M |
| 2026-07-27 | INR 407.15 | +0.53% | INR 408.00 | INR 408.45 | INR 404.60 | 9.68M |
| 2026-07-24 | INR 405.00 | -0.09% | INR 404.20 | INR 406.10 | INR 401.00 | 6.18M |
| 2026-07-23 | INR 405.35 | -0.34% | INR 405.55 | INR 406.95 | INR 400.60 | 9.95M |
| 2026-07-22 | INR 406.75 | -0.80% | INR 410.05 | INR 410.55 | INR 406.00 | 6.67M |
| 2026-07-21 | INR 410.05 | +0.47% | INR 408.15 | INR 410.95 | INR 406.50 | 5.24M |
| 2026-07-20 | INR 408.15 | -0.32% | INR 408.55 | INR 409.50 | INR 406.10 | 5.38M |
| 2026-07-17 | INR 409.45 | +0.58% | INR 407.10 | INR 411.20 | INR 405.10 | 6.68M |
| 2026-07-16 | INR 407.10 | -0.94% | INR 412.25 | INR 412.50 | INR 406.50 | 5.68M |
| 2026-07-15 | INR 410.95 | +0.21% | INR 409.00 | INR 414.30 | INR 408.40 | 9.12M |
| 2026-07-14 | INR 410.10 | -0.17% | INR 409.35 | INR 411.25 | INR 405.70 | 10.65M |
| 2026-07-13 | INR 410.80 | -0.98% | INR 411.95 | INR 412.90 | INR 408.60 | 6.65M |
| 2026-07-10 | INR 414.85 | +2.13% | INR 408.40 | INR 415.45 | INR 408.20 | 9.27M |
| 2026-07-09 | INR 406.20 | -0.34% | INR 409.15 | INR 411.00 | INR 404.05 | 10.89M |
| 2026-07-08 | INR 407.60 | -2.76% | INR 416.50 | INR 417.80 | INR 406.00 | 12.84M |
| 2026-07-07 | INR 419.15 | -1.50% | INR 425.55 | INR 425.90 | INR 416.00 | 7.82M |
| 2026-07-06 | INR 425.55 | +1.79% | INR 422.00 | INR 429.90 | INR 420.10 | 16.52M |
| 2026-07-03 | INR 418.05 | +0.72% | INR 418.60 | INR 424.50 | INR 417.10 | 12.09M |
| 2026-07-02 | INR 415.05 | -0.29% | INR 416.25 | INR 418.30 | INR 412.30 | 10.74M |
| 2026-07-01 | INR 416.25 | +1.08% | INR 413.00 | INR 417.65 | INR 411.40 | 8.84M |
| 2026-06-30 | INR 411.80 | +0.05% | INR 413.50 | INR 414.45 | INR 408.50 | 14.61M |
| 2026-06-29 | INR 411.60 | +1.08% | INR 406.80 | INR 418.30 | INR 403.55 | 26.67M |
| 2026-06-26 | INR 407.20 | 0.00% | INR 407.20 | INR 407.20 | INR 407.20 | 0 |
| 2026-06-25 | INR 407.20 | -1.54% | INR 413.60 | INR 415.05 | INR 406.00 | 21.99M |
| 2026-06-24 | INR 413.55 | -1.54% | INR 420.20 | INR 422.55 | INR 412.80 | 9.62M |
| 2026-06-23 | INR 420.00 | -2.67% | INR 435.00 | INR 435.00 | INR 418.50 | 15.57M |
| 2026-06-22 | INR 431.50 | +1.08% | INR 428.10 | INR 432.70 | INR 426.15 | 9.75M |
| 2026-06-19 | INR 426.90 | -0.40% | INR 427.90 | INR 431.60 | INR 424.55 | 10.83M |
| 2026-06-18 | INR 428.60 | +2.08% | INR 422.50 | INR 430.00 | INR 421.75 | 23.60M |
| 2026-06-17 | INR 419.85 | +3.02% | INR 407.00 | INR 422.40 | INR 406.15 | 24.51M |
| 2026-06-16 | INR 407.55 | -0.49% | INR 409.60 | INR 410.80 | INR 406.15 | 9.70M |
| 2026-06-15 | INR 409.55 | +0.75% | INR 412.00 | INR 412.50 | INR 406.00 | 11.50M |
| 2026-06-12 | INR 406.50 | +1.04% | INR 407.35 | INR 409.00 | INR 403.30 | 8.09M |
| 2026-06-11 | INR 402.30 | -1.48% | INR 407.35 | INR 407.35 | INR 401.75 | 6.99M |
| 2026-06-10 | INR 408.35 | -0.90% | INR 413.00 | INR 415.25 | INR 407.10 | 5.37M |
| 2026-06-09 | INR 412.05 | -0.22% | INR 417.00 | INR 417.00 | INR 410.00 | 11.00M |
| 2026-06-08 | INR 412.95 | +1.16% | INR 399.00 | INR 415.50 | INR 399.00 | 12.02M |
| 2026-06-05 | INR 408.20 | -0.41% | INR 410.10 | INR 412.00 | INR 405.10 | 11.08M |
| 2026-06-04 | INR 409.90 | +0.81% | INR 405.00 | INR 411.55 | INR 404.00 | 9.12M |
| 2026-06-03 | INR 406.60 | -0.31% | INR 408.00 | INR 408.95 | INR 403.10 | 6.63M |
| 2026-06-02 | INR 407.85 | +0.16% | INR 405.80 | INR 409.60 | INR 400.30 | 15.00M |
| 2026-06-01 | INR 407.20 | -0.86% | INR 412.35 | INR 413.70 | INR 404.75 | 16.45M |
| 2026-05-29 | INR 410.75 | -1.99% | INR 413.30 | INR 419.10 | INR 409.90 | 26.56M |