UK markets closed

Bharat Heavy Electricals Limited (BHEL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
305.10+12.45 (+4.25%)
At close: 03:59PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024296.90318.15294.15305.10305.105,690,894
02 May 2024283.45300.20282.10292.65292.653,087,735
30 Apr 2024278.80284.75277.35281.65281.651,455,884
29 Apr 2024283.40283.40274.90276.80276.80826,110
26 Apr 2024274.05281.45274.05278.80278.802,385,403
25 Apr 2024264.45274.00264.05271.60271.601,274,900
24 Apr 2024261.75265.40258.15263.95263.95908,003
23 Apr 2024260.95263.90259.55260.15260.151,089,015
22 Apr 2024258.75261.15254.60259.25259.251,004,800
19 Apr 2024251.05256.30246.30254.45254.451,251,833
18 Apr 2024259.15263.00251.85253.15253.15694,355
16 Apr 2024255.35260.30251.40257.35257.351,668,830
15 Apr 2024256.95262.00252.60256.40256.401,372,916
12 Apr 2024258.90269.10258.00262.45262.451,785,559
10 Apr 2024257.15265.25256.00262.50262.502,259,940
09 Apr 2024257.15259.85253.50255.75255.75500,490
08 Apr 2024256.00258.40254.10256.30256.30564,100
05 Apr 2024251.85255.95247.65254.85254.85457,689
04 Apr 2024253.95256.90247.50251.45251.451,583,566
03 Apr 2024250.85254.60248.60251.80251.801,136,784
02 Apr 2024254.00254.85249.70252.20252.201,043,242
01 Apr 2024249.35254.80248.50253.85253.851,241,035
28 Mar 2024252.00253.35245.60247.20247.201,467,481
27 Mar 2024242.20249.45240.70242.90242.901,326,591
26 Mar 2024238.75240.40236.20239.70239.70692,798
22 Mar 2024235.95240.30234.95239.05239.05744,553
21 Mar 2024230.00237.95228.10237.10237.102,173,444
20 Mar 2024220.45225.70215.90224.80224.80824,373
19 Mar 2024224.65226.55217.25218.65218.651,055,946
18 Mar 2024216.95226.80213.50224.20224.201,228,510
15 Mar 2024226.05227.55207.20216.70216.702,039,282
14 Mar 2024224.25232.25221.90226.40226.402,354,856
13 Mar 2024245.00246.15222.20225.40225.401,667,465
12 Mar 2024255.30256.00243.20244.05244.051,223,966
11 Mar 2024259.00259.50253.80254.35254.351,287,728
07 Mar 2024256.35261.00254.70257.45257.451,852,173
06 Mar 2024270.60271.90249.70255.20255.204,242,878
05 Mar 2024265.85271.55254.60264.90264.904,458,792
04 Mar 2024237.00271.20237.00264.70264.7011,488,340
01 Mar 2024230.00237.35229.70235.20235.201,442,318
29 Feb 2024226.20232.50219.85227.45227.451,634,940
28 Feb 2024223.25230.35220.95224.65224.651,892,606
27 Feb 2024228.60228.60221.75222.95222.951,038,723
26 Feb 2024229.75232.15226.35227.95227.951,249,086
23 Feb 2024229.75233.70228.50229.75229.751,798,522
22 Feb 2024224.35229.25221.00228.55228.552,193,885
21 Feb 2024232.35232.35220.40222.00222.001,734,864
20 Feb 2024226.55233.75226.00231.00231.001,813,064
19 Feb 2024226.15230.55225.10225.75225.751,019,004
16 Feb 2024228.50230.50224.90225.85225.852,120,615
15 Feb 2024227.20233.25224.85227.55227.5512,396,260
14 Feb 2024201.85226.00201.85224.60224.602,501,625
13 Feb 2024216.65217.55201.50213.30213.303,179,289
12 Feb 2024227.70230.20214.05216.30216.303,148,255
09 Feb 2024236.75236.75217.40227.55227.553,922,684
08 Feb 2024232.95236.95229.80230.90230.901,758,241
07 Feb 2024232.80237.85228.75231.45231.451,009,281
06 Feb 2024236.80236.80228.45231.70231.701,689,817
05 Feb 2024235.70243.30232.35235.30235.301,727,772
02 Feb 2024230.35235.70229.60233.70233.701,843,518
01 Feb 2024230.85232.20223.10227.50227.503,188,723
31 Jan 2024229.55232.20225.05228.25228.252,404,573
30 Jan 2024223.15234.40223.05228.05228.054,487,145
29 Jan 2024221.45223.10219.65221.35221.353,441,863
25 Jan 2024211.35220.65211.35219.95219.953,206,701
24 Jan 2024204.20211.40200.70209.95209.953,871,634
23 Jan 2024221.85221.85201.65203.10203.105,539,545
19 Jan 2024215.35223.00212.55222.20222.203,511,841
18 Jan 2024------
17 Jan 2024200.80213.20200.05206.65206.655,083,351
16 Jan 2024202.35203.75197.00202.90202.901,794,127
15 Jan 2024205.60205.60199.10201.20201.202,123,754
12 Jan 2024198.25199.15195.60196.40196.402,074,998
11 Jan 2024201.25201.95196.80197.75197.751,804,567
10 Jan 2024196.00201.00192.00199.60199.602,293,222
09 Jan 2024196.60199.20194.80195.55195.552,051,265
08 Jan 2024196.25200.00193.45195.15195.152,331,580
05 Jan 2024195.65197.90192.90195.80195.802,452,540
04 Jan 2024195.95196.85191.90195.05195.053,322,010
03 Jan 2024202.10202.10193.50194.50194.504,170,190
02 Jan 2024203.35204.95197.60202.05202.056,281,551
01 Jan 2024199.35204.65197.00198.35198.354,608,587
29 Dec 2023192.25199.70191.30193.45193.455,151,632
28 Dec 2023182.70193.90182.15192.60192.606,872,075
27 Dec 2023183.95185.65180.00182.00182.001,598,550
26 Dec 2023179.90184.25178.75182.25182.252,119,822
22 Dec 2023181.00181.05175.95178.25178.251,083,565
21 Dec 2023167.00181.00166.00180.40180.403,582,277
20 Dec 2023186.65190.45169.65172.05172.052,779,116
19 Dec 2023187.50188.20182.45184.70184.701,616,538
18 Dec 2023181.60188.20179.95187.40187.402,713,569
15 Dec 2023184.00186.20181.00181.50181.502,593,924
14 Dec 2023181.25184.20180.25181.25181.251,694,885
13 Dec 2023178.00181.85176.35179.55179.552,427,920
12 Dec 2023180.30180.75176.25177.90177.901,362,540
11 Dec 2023177.50181.45176.80179.75179.751,923,280
08 Dec 2023184.90184.90173.40176.75176.752,282,668
07 Dec 2023179.35184.30176.30183.20183.202,958,790
06 Dec 2023178.20181.00174.95178.50178.502,560,861
05 Dec 2023174.50181.65173.45176.75176.753,663,489
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...