Bharat Electronics Limited (BOM:500049)
India · Delayed Price · Currency is INR 426.15
+16.20 (3.95%)
At close: Oct 31, 2025
Bharat Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 413.45 | 427.20 | 408.30 | 426.15 | 426.15 | 3.95% | 3,556,820 |
| Oct 30, 2025 | 407.25 | 410.75 | 404.35 | 409.95 | 409.95 | 0.66% | 1,232,580 |
| Oct 29, 2025 | 413.60 | 415.00 | 406.80 | 407.25 | 407.25 | -1.54% | 959,064 |
| Oct 28, 2025 | 416.55 | 416.80 | 411.00 | 413.60 | 413.60 | -0.39% | 472,384 |
| Oct 27, 2025 | 424.65 | 424.80 | 414.60 | 415.20 | 415.20 | -1.62% | 765,105 |
| Oct 24, 2025 | 422.40 | 423.70 | 419.75 | 422.05 | 422.05 | 0.85% | 760,731 |
| Oct 23, 2025 | 420.05 | 422.60 | 418.00 | 418.50 | 418.50 | 0.22% | 1,131,351 |
| Oct 21, 2025 | 418.10 | 418.90 | 416.60 | 417.60 | 417.60 | 0.26% | 405,660 |
| Oct 20, 2025 | 416.20 | 417.55 | 412.65 | 416.50 | 416.50 | 0.87% | 1,049,632 |
| Oct 17, 2025 | 411.65 | 419.95 | 410.00 | 412.90 | 412.90 | 0.29% | 835,920 |
| Oct 16, 2025 | 409.10 | 412.65 | 409.10 | 411.70 | 411.70 | 0.87% | 781,177 |
| Oct 15, 2025 | 403.45 | 410.15 | 403.00 | 408.15 | 408.15 | 1.49% | 478,251 |
| Oct 14, 2025 | 409.55 | 414.05 | 401.60 | 402.15 | 402.15 | -1.76% | 355,655 |
| Oct 13, 2025 | 413.20 | 413.20 | 406.50 | 409.35 | 409.35 | -0.94% | 286,081 |
| Oct 10, 2025 | 409.35 | 415.50 | 408.25 | 413.25 | 413.25 | 0.94% | 940,223 |
| Oct 9, 2025 | 404.55 | 410.00 | 403.00 | 409.40 | 409.40 | 1.42% | 999,325 |
| Oct 8, 2025 | 410.00 | 411.60 | 403.10 | 403.65 | 403.65 | -1.67% | 770,325 |
| Oct 7, 2025 | 413.50 | 415.50 | 409.20 | 410.50 | 410.50 | -0.64% | 2,975,408 |
| Oct 6, 2025 | 413.60 | 414.80 | 407.50 | 413.15 | 413.15 | 0.13% | 532,869 |
| Oct 3, 2025 | 406.50 | 413.85 | 405.10 | 412.60 | 412.60 | 1.49% | 1,345,813 |
| Oct 1, 2025 | 403.15 | 408.90 | 399.30 | 406.55 | 406.55 | 0.66% | 626,490 |
| Sep 30, 2025 | 404.55 | 406.40 | 401.80 | 403.90 | 403.90 | 0.96% | 740,542 |
| Sep 29, 2025 | 403.70 | 408.25 | 399.00 | 400.05 | 400.05 | 1.05% | 952,980 |
| Sep 26, 2025 | 404.30 | 405.90 | 394.50 | 395.90 | 395.90 | -1.87% | 876,643 |
| Sep 25, 2025 | 395.80 | 406.50 | 392.50 | 403.45 | 403.45 | 2.05% | 1,077,213 |
| Sep 24, 2025 | 404.40 | 405.45 | 395.00 | 395.35 | 395.35 | -2.24% | 570,754 |
| Sep 23, 2025 | 406.85 | 407.95 | 402.20 | 404.40 | 404.40 | -0.49% | 809,133 |
| Sep 22, 2025 | 408.95 | 411.40 | 405.40 | 406.40 | 406.40 | -0.61% | 1,003,495 |
| Sep 19, 2025 | 409.85 | 413.55 | 408.35 | 408.90 | 408.90 | -0.23% | 1,090,902 |
| Sep 18, 2025 | 415.00 | 415.00 | 408.00 | 409.85 | 409.85 | -0.59% | 2,042,046 |
| Sep 17, 2025 | 405.85 | 416.60 | 404.90 | 412.30 | 412.30 | 2.36% | 3,826,209 |
| Sep 16, 2025 | 398.05 | 403.35 | 396.35 | 402.80 | 402.80 | 1.13% | 405,270 |
| Sep 15, 2025 | 400.40 | 403.00 | 395.60 | 398.30 | 398.30 | -0.24% | 916,244 |
| Sep 12, 2025 | 386.70 | 399.85 | 385.30 | 399.25 | 399.25 | 3.69% | 1,618,618 |
| Sep 11, 2025 | 389.20 | 392.60 | 384.25 | 385.05 | 385.05 | -0.76% | 1,484,140 |
| Sep 10, 2025 | 373.30 | 389.00 | 373.20 | 388.00 | 388.00 | 4.26% | 2,493,999 |
| Sep 9, 2025 | 372.00 | 373.70 | 370.00 | 372.15 | 372.15 | 0.07% | 406,328 |
| Sep 8, 2025 | 371.90 | 374.45 | 370.85 | 371.90 | 371.90 | 0.26% | 541,607 |
| Sep 5, 2025 | 374.00 | 375.50 | 368.50 | 370.95 | 370.95 | -0.44% | 411,338 |
| Sep 4, 2025 | 381.60 | 381.60 | 372.00 | 372.60 | 372.60 | -1.61% | 551,324 |
| Sep 3, 2025 | 377.15 | 381.05 | 377.15 | 378.70 | 378.70 | 0.53% | 1,300,244 |
| Sep 2, 2025 | 377.65 | 378.90 | 373.75 | 376.70 | 376.70 | 0.74% | 939,108 |
| Sep 1, 2025 | 370.50 | 375.40 | 367.75 | 373.95 | 373.95 | 1.27% | 459,559 |
| Aug 29, 2025 | 362.45 | 371.10 | 361.80 | 369.25 | 369.25 | 1.47% | 3,850,296 |
| Aug 28, 2025 | 364.50 | 367.75 | 361.05 | 363.90 | 363.90 | -0.53% | 762,721 |
| Aug 26, 2025 | 372.00 | 372.05 | 364.45 | 365.85 | 365.85 | -1.65% | 526,640 |
| Aug 25, 2025 | 378.25 | 379.50 | 371.50 | 372.00 | 372.00 | -0.76% | 599,627 |
| Aug 22, 2025 | 374.20 | 380.00 | 373.60 | 374.85 | 374.85 | 0.19% | 701,595 |
| Aug 21, 2025 | 372.45 | 377.35 | 371.50 | 374.15 | 374.15 | 0.65% | 450,771 |
| Aug 20, 2025 | 383.05 | 383.95 | 371.15 | 371.75 | 371.75 | -2.16% | 884,786 |