UK markets close in 6 hours 48 minutes

Bharat Electronics Limited (BEL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
291.20+2.10 (+0.73%)
As of 01:57PM IST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024285.65293.95284.50291.20291.201,799,753
28 May 2024295.95295.95285.50289.10289.101,582,338
27 May 2024302.85303.35289.75294.35294.352,834,862
24 May 2024288.95299.95286.00297.10297.103,688,260
23 May 2024286.80293.35283.25288.40288.405,989,344
22 May 2024278.60284.80264.35283.65283.655,038,500
21 May 2024282.00282.80271.00274.10274.1010,080,870
17 May 2024241.20249.60237.85248.20248.205,716,357
16 May 2024235.00239.90227.50237.90237.903,190,937
15 May 2024232.45234.50229.55232.90232.90704,517
14 May 2024225.45231.90225.45230.90230.901,165,478
13 May 2024229.85229.85221.00224.75224.752,165,449
10 May 2024227.50228.50223.15227.05227.051,655,368
09 May 2024234.50238.15225.50226.25226.252,712,437
08 May 2024227.15232.60224.55231.70231.701,151,035
07 May 2024232.20235.85225.70227.40227.401,065,213
06 May 2024235.00235.85229.90231.70231.701,436,208
03 May 2024237.35238.05231.15234.15234.15617,528
02 May 2024234.95237.35230.65234.70234.70689,473
30 Apr 2024236.20237.30233.30233.70233.701,299,643
29 Apr 2024240.50240.50234.90235.45235.45665,038
26 Apr 2024238.75241.50237.95238.90238.901,674,744
25 Apr 2024236.70240.00235.45237.70237.70662,571
24 Apr 2024235.55239.10234.10236.35236.35874,131
23 Apr 2024234.55236.00231.80234.20234.201,348,609
22 Apr 2024236.65236.65232.35233.85233.851,058,910
19 Apr 2024228.75234.60225.70233.15233.151,261,191
18 Apr 2024235.85237.40229.30231.10231.10982,297
16 Apr 2024232.75237.00230.00233.40233.401,450,684
15 Apr 2024228.85238.00225.90234.40234.401,901,982
12 Apr 2024230.80235.20230.65233.45233.453,438,683
10 Apr 2024229.50232.90226.65228.80228.802,232,814
09 Apr 2024225.00228.90221.20228.15228.15999,049
08 Apr 2024225.90225.90222.10223.50223.50637,495
05 Apr 2024220.50225.95218.80224.40224.401,896,831
04 Apr 2024223.35223.95218.30220.30220.30856,484
03 Apr 2024222.00225.45218.85221.45221.454,718,570
02 Apr 2024214.45222.65212.55221.05221.054,859,761
01 Apr 2024205.45212.85204.00211.25211.251,661,083
28 Mar 2024200.75202.45198.95201.45201.451,096,094
27 Mar 2024200.75204.00198.00199.65199.651,297,685
26 Mar 2024197.25200.50195.95199.40199.40613,244
22 Mar 2024196.85199.00192.85197.25197.25604,449
22 Mar 20240.7 Dividend
21 Mar 2024190.25197.45190.00196.65195.952,061,802
20 Mar 2024187.20187.85182.40187.55186.881,097,689
19 Mar 2024190.40192.40184.55185.55184.891,112,256
18 Mar 2024190.00192.00187.10189.85189.171,095,435
15 Mar 2024196.95196.95179.20188.85188.183,222,387
14 Mar 2024188.95197.00186.45195.80195.101,007,214
13 Mar 2024204.25205.65188.05190.00189.322,910,737
12 Mar 2024211.35211.35201.50204.35203.62927,185
11 Mar 2024216.50216.65211.90212.40211.641,307,717
07 Mar 2024211.90216.70211.50215.40214.632,887,187
06 Mar 2024212.00213.45205.65210.50209.751,403,033
05 Mar 2024211.00213.80209.90210.75210.002,610,789
04 Mar 2024207.65212.95206.35209.60208.851,027,864
01 Mar 2024206.00208.00204.80205.60204.871,067,730
29 Feb 2024205.60205.70199.80205.10204.371,229,414
28 Feb 2024206.00209.00201.50205.70204.973,175,029
27 Feb 2024203.85208.95203.10205.30204.571,102,828
26 Feb 2024205.95206.70202.70204.10203.371,918,979
23 Feb 2024196.45206.95195.85205.50204.776,151,328
22 Feb 2024189.70196.15188.65194.95194.26948,848
21 Feb 2024192.15192.60186.95188.60187.93578,331
20 Feb 2024189.45191.40186.35190.60189.92695,209
19 Feb 2024190.25192.50188.20188.65187.98974,896
16 Feb 2024189.25190.40186.85188.10187.431,144,870
15 Feb 2024183.25186.25182.65185.90185.241,164,547
14 Feb 2024177.50182.20175.25181.65181.001,185,607
13 Feb 2024174.35177.00171.70176.45175.82568,147
12 Feb 2024181.55183.10173.60174.60173.98790,164
09 Feb 2024185.75185.75176.50180.60179.961,565,299
09 Feb 20240.7 Dividend
08 Feb 2024182.65187.00181.75184.90183.541,701,795
07 Feb 2024184.45184.45179.60181.70180.37938,605
06 Feb 2024182.65183.50180.70183.10181.76353,322
05 Feb 2024187.35187.35179.10181.15179.82824,098
02 Feb 2024185.90187.80183.40184.50183.15957,364
01 Feb 2024187.90188.35181.60183.40182.06845,676
31 Jan 2024188.45189.05184.90185.85184.491,554,343
30 Jan 2024192.35192.35187.10187.90186.521,525,834
29 Jan 2024190.75193.70187.55191.05189.651,673,847
25 Jan 2024190.95192.00188.35189.70188.311,038,091
24 Jan 2024187.00190.15183.80189.25187.86484,021
23 Jan 2024196.25196.25184.40187.05185.68840,191
19 Jan 2024190.20193.75190.00191.80190.392,056,171
18 Jan 2024------
17 Jan 2024186.60188.50183.70185.70184.34599,156
16 Jan 2024189.15190.20185.05186.75185.381,087,244
15 Jan 2024184.75189.90184.05188.65187.271,984,602
12 Jan 2024185.80185.80183.10183.55182.20670,513
11 Jan 2024187.00187.65183.85184.35183.00748,337
10 Jan 2024184.60186.00181.95185.65184.29739,052
09 Jan 2024185.00186.70184.20184.65183.30901,103
08 Jan 2024186.95187.45183.20183.65182.30908,809
05 Jan 2024187.95188.60184.05185.95184.591,423,238
04 Jan 2024182.50187.55182.50186.95185.581,582,204
03 Jan 2024182.10184.65180.55182.35181.011,073,122
02 Jan 2024186.20186.20179.75182.20180.861,825,187
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...