Bharat Electronics Limited (BOM:500049)
India · Delayed Price · Currency is INR 453.75
+9.30 (2.09%)
At close: Mar 2, 2026
Bharat Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 442.00 | 456.80 | 441.70 | 453.75 | 453.75 | 2.09% | 6,332,363 |
| Feb 27, 2026 | 449.00 | 449.00 | 441.50 | 444.45 | 444.45 | -1.01% | 651,054 |
| Feb 26, 2026 | 441.00 | 449.85 | 440.00 | 449.00 | 449.00 | 2.21% | 1,082,282 |
| Feb 25, 2026 | 435.50 | 441.00 | 433.50 | 439.30 | 439.30 | 0.99% | 498,365 |
| Feb 24, 2026 | 437.25 | 437.30 | 430.50 | 435.00 | 435.00 | -1.07% | 405,237 |
| Feb 23, 2026 | 442.25 | 445.25 | 435.80 | 439.70 | 439.70 | -0.33% | 933,215 |
| Feb 20, 2026 | 434.45 | 445.15 | 434.45 | 441.15 | 441.15 | 1.29% | 826,697 |
| Feb 19, 2026 | 448.00 | 449.10 | 433.00 | 435.55 | 435.55 | -2.70% | 480,869 |
| Feb 18, 2026 | 450.00 | 453.25 | 445.85 | 447.65 | 447.65 | 0.17% | 1,144,972 |
| Feb 17, 2026 | 441.05 | 449.30 | 440.25 | 446.90 | 446.90 | 2.02% | 1,469,010 |
| Feb 16, 2026 | 434.50 | 438.50 | 429.30 | 438.05 | 438.05 | 0.61% | 525,048 |
| Feb 13, 2026 | 444.35 | 446.15 | 432.85 | 435.40 | 435.40 | -1.90% | 885,950 |
| Feb 12, 2026 | 437.50 | 444.85 | 434.50 | 443.85 | 443.85 | 1.43% | 1,376,394 |
| Feb 11, 2026 | 437.60 | 439.00 | 434.20 | 437.60 | 437.60 | 0.10% | 289,341 |
| Feb 10, 2026 | 437.50 | 441.25 | 433.70 | 437.15 | 437.15 | -0.08% | 675,524 |
| Feb 9, 2026 | 430.85 | 439.45 | 429.60 | 437.50 | 437.50 | 1.85% | 472,974 |
| Feb 6, 2026 | 433.05 | 433.20 | 425.70 | 429.55 | 429.55 | -0.76% | 479,974 |
| Feb 5, 2026 | 440.45 | 440.45 | 428.10 | 432.85 | 432.85 | -1.42% | 504,075 |
| Feb 4, 2026 | 438.30 | 443.35 | 434.00 | 439.10 | 439.10 | 0.02% | 1,367,031 |
| Feb 3, 2026 | 460.00 | 460.00 | 435.15 | 439.00 | 439.00 | -0.02% | 2,000,490 |
| Feb 2, 2026 | 432.45 | 441.25 | 420.25 | 439.10 | 439.10 | 3.33% | 2,076,415 |
| Feb 1, 2026 | 455.00 | 461.40 | 404.10 | 424.95 | 424.95 | -5.36% | 8,194,168 |
| Jan 30, 2026 | 446.05 | 452.00 | 439.40 | 449.00 | 449.00 | 1.01% | 1,829,057 |
| Jan 29, 2026 | 454.25 | 456.15 | 438.50 | 444.50 | 444.50 | -1.96% | 2,767,226 |
| Jan 28, 2026 | 417.40 | 457.95 | 417.40 | 453.40 | 453.40 | 8.90% | 6,720,985 |
| Jan 27, 2026 | 418.00 | 419.25 | 411.70 | 416.35 | 416.35 | 1.57% | 457,621 |
| Jan 23, 2026 | 418.45 | 418.75 | 408.30 | 409.90 | 409.90 | -1.84% | 951,727 |
| Jan 22, 2026 | 406.00 | 418.55 | 406.00 | 417.60 | 417.60 | 3.75% | 778,835 |
| Jan 21, 2026 | 406.05 | 409.50 | 397.10 | 402.50 | 402.50 | -1.59% | 978,535 |
| Jan 20, 2026 | 413.20 | 415.50 | 406.25 | 409.00 | 409.00 | -0.93% | 1,243,362 |
| Jan 19, 2026 | 409.30 | 414.90 | 408.35 | 412.85 | 412.85 | 0.66% | 374,334 |
| Jan 16, 2026 | 415.10 | 417.40 | 406.30 | 410.15 | 410.15 | -1.85% | 1,451,781 |
| Jan 14, 2026 | 411.90 | 420.80 | 411.00 | 417.90 | 417.90 | 1.11% | 651,442 |
| Jan 13, 2026 | 419.15 | 422.30 | 409.50 | 413.30 | 413.30 | -1.04% | 674,763 |
| Jan 12, 2026 | 419.05 | 419.35 | 410.45 | 417.65 | 417.65 | -0.29% | 1,205,696 |
| Jan 9, 2026 | 416.15 | 424.50 | 416.00 | 418.85 | 418.85 | 0.77% | 1,700,761 |
| Jan 8, 2026 | 415.60 | 422.90 | 414.05 | 415.65 | 415.65 | 0.01% | 1,003,704 |
| Jan 7, 2026 | 413.00 | 416.10 | 409.50 | 415.60 | 415.60 | 0.63% | 335,718 |
| Jan 6, 2026 | 415.65 | 415.65 | 410.10 | 413.00 | 413.00 | -0.19% | 747,794 |
| Jan 5, 2026 | 403.30 | 418.50 | 403.00 | 413.80 | 413.80 | 2.65% | 1,432,070 |
| Jan 2, 2026 | 399.30 | 405.50 | 398.85 | 403.10 | 403.10 | 1.36% | 1,074,307 |
| 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 |