Bharat Electronics Limited (BOM:500049)
India · Delayed Price · Currency is INR 405.40
-20.65 (-4.85%)
At close: Mar 23, 2026
Bharat Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 421.60 | 421.60 | 404.00 | 405.40 | 405.40 | -4.85% | 829,592 |
| Mar 20, 2026 | 431.40 | 438.75 | 424.70 | 426.05 | 426.05 | -1.10% | 752,534 |
| Mar 19, 2026 | 437.80 | 439.10 | 428.30 | 430.80 | 430.80 | -2.64% | 624,989 |
| Mar 18, 2026 | 445.05 | 447.70 | 440.55 | 442.50 | 442.50 | 0.65% | 845,646 |
| Mar 17, 2026 | 432.05 | 441.15 | 430.50 | 439.65 | 439.65 | 2.39% | 415,591 |
| Mar 16, 2026 | 434.30 | 437.80 | 422.30 | 429.40 | 429.40 | -2.32% | 1,514,103 |
| Mar 13, 2026 | 451.50 | 452.30 | 433.55 | 439.60 | 439.60 | -3.12% | 1,405,152 |
| Mar 12, 2026 | 451.05 | 454.90 | 448.55 | 453.75 | 453.75 | -0.07% | 416,043 |
| Mar 11, 2026 | 463.05 | 469.70 | 453.10 | 454.05 | 454.05 | -2.02% | 890,620 |
| Mar 10, 2026 | 464.00 | 466.05 | 453.55 | 463.40 | 463.40 | 1.29% | 1,050,991 |
| Mar 9, 2026 | 469.80 | 470.00 | 450.05 | 457.50 | 457.50 | -2.32% | 1,025,397 |
| Mar 6, 2026 | 461.80 | 473.25 | 460.50 | 468.35 | 468.35 | 1.82% | 1,982,992 |
| Mar 5, 2026 | 450.80 | 467.80 | 446.20 | 460.00 | 458.05 | 2.98% | 1,856,040 |
| Mar 4, 2026 | 461.00 | 461.00 | 444.60 | 446.70 | 444.81 | -1.55% | 1,948,076 |
| Mar 2, 2026 | 442.00 | 456.80 | 441.70 | 453.75 | 451.83 | 2.09% | 6,332,363 |
| Feb 27, 2026 | 449.00 | 449.00 | 441.50 | 444.45 | 442.57 | -1.01% | 651,054 |
| Feb 26, 2026 | 441.00 | 449.85 | 440.00 | 449.00 | 447.10 | 2.21% | 1,082,282 |
| Feb 25, 2026 | 435.50 | 441.00 | 433.50 | 439.30 | 437.44 | 0.99% | 498,365 |
| Feb 24, 2026 | 437.25 | 437.30 | 430.50 | 435.00 | 433.16 | -1.07% | 405,237 |
| Feb 23, 2026 | 442.25 | 445.25 | 435.80 | 439.70 | 437.84 | -0.33% | 933,215 |
| Feb 20, 2026 | 434.45 | 445.15 | 434.45 | 441.15 | 439.28 | 1.29% | 826,697 |
| Feb 19, 2026 | 448.00 | 449.10 | 433.00 | 435.55 | 433.70 | -2.70% | 480,869 |
| Feb 18, 2026 | 450.00 | 453.25 | 445.85 | 447.65 | 445.75 | 0.17% | 1,144,972 |
| Feb 17, 2026 | 441.05 | 449.30 | 440.25 | 446.90 | 445.01 | 2.02% | 1,469,010 |
| Feb 16, 2026 | 434.50 | 438.50 | 429.30 | 438.05 | 436.19 | 0.61% | 525,048 |
| Feb 13, 2026 | 444.35 | 446.15 | 432.85 | 435.40 | 433.55 | -1.90% | 885,950 |
| Feb 12, 2026 | 437.50 | 444.85 | 434.50 | 443.85 | 441.97 | 1.43% | 1,376,394 |
| Feb 11, 2026 | 437.60 | 439.00 | 434.20 | 437.60 | 435.74 | 0.10% | 289,341 |
| Feb 10, 2026 | 437.50 | 441.25 | 433.70 | 437.15 | 435.30 | -0.08% | 675,524 |
| Feb 9, 2026 | 430.85 | 439.45 | 429.60 | 437.50 | 435.65 | 1.85% | 472,974 |
| Feb 6, 2026 | 433.05 | 433.20 | 425.70 | 429.55 | 427.73 | -0.76% | 479,989 |
| Feb 5, 2026 | 440.45 | 440.45 | 428.10 | 432.85 | 431.02 | -1.42% | 504,075 |
| Feb 4, 2026 | 438.30 | 443.35 | 434.00 | 439.10 | 437.24 | 0.02% | 1,367,031 |
| Feb 3, 2026 | 460.00 | 460.00 | 435.15 | 439.00 | 437.14 | -0.02% | 2,000,490 |
| Feb 2, 2026 | 432.45 | 441.25 | 420.25 | 439.10 | 437.24 | 3.33% | 2,076,415 |
| Feb 1, 2026 | 455.00 | 461.40 | 404.10 | 424.95 | 423.15 | -5.36% | 8,194,168 |
| Jan 30, 2026 | 446.05 | 452.00 | 439.40 | 449.00 | 447.10 | 1.01% | 1,829,057 |
| Jan 29, 2026 | 454.25 | 456.15 | 438.50 | 444.50 | 442.62 | -1.96% | 2,767,226 |
| Jan 28, 2026 | 417.40 | 457.95 | 417.40 | 453.40 | 451.48 | 8.90% | 6,720,985 |
| Jan 27, 2026 | 418.00 | 419.25 | 411.70 | 416.35 | 414.59 | 1.57% | 457,621 |
| Jan 23, 2026 | 418.45 | 418.75 | 408.30 | 409.90 | 408.16 | -1.84% | 951,727 |
| Jan 22, 2026 | 406.00 | 418.55 | 406.00 | 417.60 | 415.83 | 3.75% | 778,835 |
| Jan 21, 2026 | 406.05 | 409.50 | 397.10 | 402.50 | 400.79 | -1.59% | 978,535 |
| Jan 20, 2026 | 413.20 | 415.50 | 406.25 | 409.00 | 407.27 | -0.93% | 1,243,362 |
| Jan 19, 2026 | 409.30 | 414.90 | 408.35 | 412.85 | 411.10 | 0.66% | 374,334 |
| Jan 16, 2026 | 415.10 | 417.40 | 406.30 | 410.15 | 408.41 | -1.85% | 1,451,781 |
| Jan 14, 2026 | 411.90 | 420.80 | 411.00 | 417.90 | 416.13 | 1.11% | 651,442 |
| Jan 13, 2026 | 419.15 | 422.30 | 409.50 | 413.30 | 411.55 | -1.04% | 674,763 |
| Jan 12, 2026 | 419.05 | 419.35 | 410.45 | 417.65 | 415.88 | -0.29% | 1,205,696 |
| Jan 9, 2026 | 416.15 | 424.50 | 416.00 | 418.85 | 417.07 | 0.77% | 1,700,761 |