Bharat Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 1, 2026	399.70	400.15	394.55	397.70	397.70	-0.50%	551,789
Dec 31, 2025	395.45	401.20	395.45	399.70	399.70	1.56%	727,558
Dec 30, 2025	395.95	396.90	389.50	393.55	393.55	0.04%	917,515
Dec 29, 2025	400.05	403.25	392.45	393.40	393.40	-1.26%	557,034
Dec 26, 2025	403.15	407.50	397.15	398.40	398.40	-0.41%	824,080
Dec 24, 2025	399.00	403.75	397.80	400.05	400.05	0.18%	656,660
Dec 23, 2025	399.00	402.45	396.00	399.35	399.35	0.11%	284,163
Dec 22, 2025	392.75	399.35	392.70	398.90	398.90	1.57%	358,367
Dec 19, 2025	384.35	393.30	383.55	392.75	392.75	2.37%	663,035
Dec 18, 2025	383.70	386.80	380.35	383.65	383.65	-0.47%	556,825
Dec 17, 2025	387.95	388.30	385.05	385.45	385.45	-0.64%	201,333
Dec 16, 2025	390.70	391.15	385.00	387.95	387.95	-0.70%	338,139
Dec 15, 2025	389.90	392.45	388.00	390.70	390.70	0.33%	459,462
Dec 12, 2025	388.00	394.25	388.00	389.40	389.40	0.40%	547,918
Dec 11, 2025	385.55	390.00	385.20	387.85	387.85	0.13%	970,347
Dec 10, 2025	389.65	391.55	385.85	387.35	387.35	-0.59%	525,148
Dec 9, 2025	386.05	391.00	380.60	389.65	389.65	0.82%	1,338,925
Dec 8, 2025	406.70	406.80	385.05	386.50	386.50	-4.97%	954,570
Dec 5, 2025	409.50	410.65	405.50	406.70	406.70	-0.05%	362,035
Dec 4, 2025	405.90	409.40	401.65	406.90	406.90	0.68%	924,058
Dec 3, 2025	412.75	412.75	403.40	404.15	404.15	-2.13%	397,165
Dec 2, 2025	417.30	418.50	411.10	412.95	412.95	-1.01%	234,487
Dec 1, 2025	414.00	419.15	413.50	417.15	417.15	1.36%	284,710
Nov 28, 2025	413.70	415.20	408.50	411.55	411.55	-0.36%	360,087
Nov 27, 2025	416.95	417.20	412.00	413.05	413.05	-0.48%	371,899
Nov 26, 2025	410.85	416.40	408.50	415.05	415.05	1.19%	366,143
Nov 25, 2025	406.00	412.40	406.00	410.15	410.15	1.57%	684,912
Nov 24, 2025	414.90	415.15	401.60	403.80	403.80	-2.98%	576,831
Nov 21, 2025	421.50	423.05	415.30	416.20	416.20	-1.61%	1,614,435
Nov 20, 2025	424.55	427.15	422.25	423.00	423.00	-0.09%	1,068,565
Nov 19, 2025	420.85	424.00	415.10	423.40	423.40	0.61%	482,594
Nov 18, 2025	425.05	429.40	420.30	420.85	420.85	-0.86%	906,802
Nov 17, 2025	428.65	429.35	422.30	424.50	424.50	-0.57%	1,043,348
Nov 14, 2025	418.55	428.45	418.55	426.95	426.95	1.70%	930,131
Nov 13, 2025	423.45	425.25	419.05	419.80	419.80	-1.10%	1,517,190
Nov 12, 2025	428.85	429.60	421.85	424.45	424.45	-0.64%	610,481
Nov 11, 2025	419.55	428.00	417.45	427.20	427.20	2.52%	890,313
Nov 10, 2025	416.00	420.30	413.85	416.70	416.70	0.59%	822,641
Nov 7, 2025	408.15	415.90	405.15	414.25	414.25	1.40%	305,393
Nov 6, 2025	410.05	415.00	407.50	408.55	408.55	-1.58%	745,443
Nov 4, 2025	419.70	422.45	414.50	415.10	415.10	-1.69%	419,926
Nov 3, 2025	427.60	431.15	416.40	422.25	422.25	-0.92%	1,658,701
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