Bharat Heavy Electricals Limited BHEL
NSE · India · Producer Manufacturing
INR 421.00+5.50 (+1.32%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 415.50 | +0.52% | INR 415.10 | INR 421.80 | INR 411.70 | 8.15M |
| 2026-09-29 | INR 413.35 | +0.35% | INR 410.30 | INR 414.90 | INR 402.60 | 6.61M |
| 2026-09-28 | INR 411.90 | -1.68% | INR 416.85 | INR 416.85 | INR 407.25 | 7.75M |
| 2026-09-25 | INR 418.95 | +0.87% | INR 417.75 | INR 423.00 | INR 411.80 | 6.85M |
| 2026-09-24 | INR 415.35 | -1.83% | INR 421.40 | INR 422.65 | INR 415.35 | 5.47M |
| 2026-09-23 | INR 423.10 | -0.63% | INR 427.25 | INR 430.00 | INR 419.05 | 5.24M |
| 2026-09-22 | INR 425.80 | -1.75% | INR 435.20 | INR 439.70 | INR 424.65 | 4.72M |
| 2026-09-21 | INR 433.40 | -1.48% | INR 433.00 | INR 438.30 | INR 430.20 | 5.11M |
| 2026-09-18 | INR 439.90 | +2.49% | INR 428.40 | INR 439.90 | INR 427.25 | 7.67M |
| 2026-09-17 | INR 429.20 | +4.53% | INR 411.55 | INR 430.75 | INR 410.80 | 8.68M |
| 2026-09-16 | INR 410.60 | -0.54% | INR 415.45 | INR 417.40 | INR 406.00 | 7.09M |
| 2026-09-15 | INR 412.85 | -4.21% | INR 431.25 | INR 432.00 | INR 412.85 | 7.34M |
| 2026-09-14 | INR 431.00 | 0.00% | INR 431.00 | INR 431.00 | INR 431.00 | 0 |
| 2026-09-11 | INR 431.00 | +0.35% | INR 427.00 | INR 433.00 | INR 418.20 | 6.55M |
| 2026-09-10 | INR 429.50 | -0.97% | INR 434.20 | INR 435.45 | INR 427.05 | 3.96M |
| 2026-09-09 | INR 433.70 | +2.74% | INR 422.15 | INR 436.00 | INR 421.65 | 8.49M |
| 2026-09-08 | INR 422.15 | +0.17% | INR 422.50 | INR 426.70 | INR 419.85 | 4.16M |
| 2026-09-07 | INR 421.45 | -2.24% | INR 432.90 | INR 434.95 | INR 418.55 | 4.09M |
| 2026-09-04 | INR 431.10 | -0.16% | INR 433.00 | INR 439.20 | INR 429.20 | 5.93M |
| 2026-09-03 | INR 431.80 | +1.01% | INR 428.50 | INR 432.70 | INR 424.05 | 5.98M |
| 2026-09-02 | INR 427.50 | +0.22% | INR 423.55 | INR 427.50 | INR 417.35 | 5.74M |
| 2026-09-01 | INR 426.55 | -3.64% | INR 437.25 | INR 437.25 | INR 423.20 | 7.14M |
| 2026-08-31 | INR 442.65 | +2.74% | INR 430.60 | INR 442.65 | INR 424.05 | 9.25M |
| 2026-08-28 | INR 430.85 | -0.71% | INR 434.00 | INR 436.65 | INR 427.00 | 5.84M |
| 2026-08-27 | INR 433.95 | +4.44% | INR 416.00 | INR 438.20 | INR 416.00 | 19.97M |
| 2026-08-26 | INR 415.50 | -0.36% | INR 418.00 | INR 421.00 | INR 415.50 | 3.39M |
| 2026-08-25 | INR 417.00 | +1.36% | INR 410.80 | INR 417.00 | INR 408.15 | 4.65M |
| 2026-08-24 | INR 411.40 | -0.39% | INR 412.50 | INR 413.80 | INR 409.20 | 4.44M |
| 2026-08-21 | INR 413.00 | -0.12% | INR 416.05 | INR 416.65 | INR 409.10 | 3.64M |
| 2026-08-20 | INR 413.50 | -1.50% | INR 422.90 | INR 423.75 | INR 412.40 | 4.57M |
| 2026-08-19 | INR 419.80 | -1.22% | INR 425.00 | INR 425.15 | INR 414.30 | 5.84M |
| 2026-08-18 | INR 425.00 | -2.51% | INR 434.00 | INR 434.15 | INR 423.50 | 7.42M |
| 2026-08-17 | INR 435.95 | +3.38% | INR 424.00 | INR 435.95 | INR 421.80 | 15.35M |
| 2026-08-14 | INR 421.70 | +0.40% | INR 419.95 | INR 430.00 | INR 416.55 | 11.36M |
| 2026-08-13 | INR 420.00 | 0.00% | INR 420.00 | INR 420.50 | INR 412.00 | 14.82M |
| 2026-08-12 | INR 420.00 | +4.22% | INR 404.50 | INR 420.20 | INR 403.25 | 14.61M |
| 2026-08-11 | INR 403.00 | -1.47% | INR 409.90 | INR 413.40 | INR 401.65 | 5.25M |
| 2026-08-10 | INR 409.00 | +0.94% | INR 404.75 | INR 409.45 | INR 400.20 | 4.51M |
| 2026-08-07 | INR 405.20 | -0.72% | INR 406.95 | INR 418.70 | INR 402.20 | 9.75M |
| 2026-08-06 | INR 408.15 | -1.03% | INR 410.10 | INR 411.90 | INR 404.95 | 5.36M |
| 2026-08-05 | INR 412.40 | +0.11% | INR 411.95 | INR 414.80 | INR 407.00 | 5.59M |
| 2026-08-04 | INR 411.95 | +0.19% | INR 411.15 | INR 412.85 | INR 406.25 | 4.71M |
| 2026-08-03 | INR 411.15 | +1.02% | INR 409.00 | INR 414.35 | INR 406.45 | 5.59M |
| 2026-07-31 | INR 407.00 | +0.99% | INR 406.00 | INR 412.35 | INR 405.95 | 6.87M |
| 2026-07-30 | INR 403.00 | -0.53% | INR 406.00 | INR 406.00 | INR 399.75 | 5.88M |
| 2026-07-29 | INR 405.15 | -0.15% | INR 408.00 | INR 408.45 | INR 395.50 | 10.52M |
| 2026-07-28 | INR 405.75 | -2.45% | INR 415.95 | INR 415.95 | INR 403.20 | 6.95M |
| 2026-07-27 | INR 415.95 | -0.32% | INR 420.00 | INR 422.40 | INR 412.90 | 9.04M |
| 2026-07-24 | INR 417.30 | +1.88% | INR 405.00 | INR 418.00 | INR 402.15 | 8.87M |
| 2026-07-23 | INR 409.60 | -1.64% | INR 415.45 | INR 417.00 | INR 405.65 | 7.52M |
| 2026-07-22 | INR 416.45 | +0.76% | INR 414.00 | INR 421.00 | INR 412.35 | 11.71M |
| 2026-07-21 | INR 413.30 | -1.01% | INR 417.50 | INR 417.95 | INR 411.20 | 8.37M |
| 2026-07-20 | INR 417.50 | -1.07% | INR 422.40 | INR 427.25 | INR 414.40 | 12.04M |
| 2026-07-17 | INR 422.00 | -3.08% | INR 445.00 | INR 446.50 | INR 420.30 | 48.22M |
| 2026-07-16 | INR 435.40 | +4.18% | INR 424.20 | INR 441.00 | INR 407.05 | 55.73M |
| 2026-07-15 | INR 417.95 | +3.48% | INR 405.20 | INR 424.00 | INR 402.50 | 19.81M |
| 2026-07-14 | INR 403.90 | -1.27% | INR 408.15 | INR 409.00 | INR 401.00 | 12.49M |
| 2026-07-13 | INR 409.10 | +3.50% | INR 392.75 | INR 412.00 | INR 389.60 | 14.29M |
| 2026-07-10 | INR 395.25 | +3.58% | INR 388.90 | INR 395.80 | INR 385.60 | 11.89M |
| 2026-07-09 | INR 381.60 | +1.01% | INR 380.00 | INR 387.00 | INR 379.30 | 9.10M |
| 2026-07-08 | INR 377.80 | +0.36% | INR 374.00 | INR 387.50 | INR 371.80 | 13.15M |
| 2026-07-07 | INR 376.45 | -2.85% | INR 389.70 | INR 389.70 | INR 375.00 | 18.57M |
| 2026-07-06 | INR 387.50 | +1.02% | INR 384.00 | INR 394.00 | INR 384.00 | 13.00M |
| 2026-07-03 | INR 383.60 | -4.57% | INR 402.00 | INR 403.20 | INR 383.00 | 29.61M |
| 2026-07-02 | INR 401.95 | -2.90% | INR 414.95 | INR 415.05 | INR 399.80 | 11.97M |
| 2026-07-01 | INR 413.95 | -0.04% | INR 416.10 | INR 422.40 | INR 411.80 | 10.05M |
| 2026-06-30 | INR 414.10 | +0.08% | INR 414.55 | INR 420.00 | INR 411.75 | 18.54M |
| 2026-06-29 | INR 413.75 | +2.74% | INR 402.70 | INR 416.40 | INR 393.85 | 45.31M |
| 2026-06-26 | INR 402.70 | 0.00% | INR 402.70 | INR 402.70 | INR 402.70 | 0 |
| 2026-06-25 | INR 402.70 | -0.05% | INR 404.70 | INR 408.30 | INR 401.10 | 8.63M |
| 2026-06-24 | INR 402.90 | +0.76% | INR 401.10 | INR 408.00 | INR 398.80 | 9.39M |
| 2026-06-23 | INR 399.85 | -2.83% | INR 413.85 | INR 414.75 | INR 397.70 | 9.75M |
| 2026-06-22 | INR 411.50 | -0.69% | INR 417.30 | INR 420.70 | INR 408.30 | 10.14M |
| 2026-06-19 | INR 414.35 | +2.08% | INR 405.90 | INR 423.70 | INR 403.85 | 22.02M |
| 2026-06-18 | INR 405.90 | +3.48% | INR 392.80 | INR 409.45 | INR 391.35 | 15.19M |
| 2026-06-17 | INR 392.25 | +2.10% | INR 384.20 | INR 394.05 | INR 381.90 | 7.88M |
| 2026-06-16 | INR 384.20 | +0.35% | INR 383.90 | INR 387.65 | INR 381.75 | 6.17M |
| 2026-06-15 | INR 382.85 | +1.08% | INR 384.00 | INR 391.25 | INR 381.05 | 7.80M |
| 2026-06-12 | INR 378.75 | +2.19% | INR 379.60 | INR 380.15 | INR 369.70 | 9.28M |
| 2026-06-11 | INR 370.65 | -1.76% | INR 376.55 | INR 379.50 | INR 367.60 | 11.17M |
| 2026-06-10 | INR 377.30 | -4.85% | INR 397.00 | INR 397.20 | INR 375.75 | 11.03M |
| 2026-06-09 | INR 396.55 | +2.65% | INR 388.25 | INR 397.40 | INR 385.05 | 9.50M |
| 2026-06-08 | INR 386.30 | -0.17% | INR 378.00 | INR 389.90 | INR 378.00 | 9.62M |
| 2026-06-05 | INR 386.95 | -0.58% | INR 390.00 | INR 400.35 | INR 382.60 | 17.44M |
| 2026-06-04 | INR 389.20 | -4.21% | INR 410.40 | INR 411.00 | INR 384.50 | 22.45M |
| 2026-06-03 | INR 406.30 | -1.08% | INR 410.75 | INR 412.65 | INR 397.30 | 10.00M |
| 2026-06-02 | INR 410.75 | +1.47% | INR 400.00 | INR 413.00 | INR 399.30 | 8.51M |
| 2026-06-01 | INR 404.80 | -2.87% | INR 417.00 | INR 417.80 | INR 403.10 | 9.22M |
| 2026-05-29 | INR 416.75 | -1.33% | INR 424.05 | INR 424.90 | INR 413.05 | 18.79M |
| 2026-05-28 | INR 422.35 | 0.00% | INR 422.35 | INR 422.35 | INR 422.35 | 0 |