Bharat Electronics Limited (BOM:500049)
India · Delayed Price · Currency is INR 369.25
+5.35 (1.47%)
At close: Aug 29, 2025
Bharat Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 382.50 | 383.55 | 377.50 | 379.95 | 379.95 | -0.65% | 644,166 |
| Aug 18, 2025 | 389.00 | 389.95 | 381.15 | 382.45 | 382.45 | -0.62% | 515,304 |
| Aug 14, 2025 | 388.75 | 388.75 | 382.60 | 384.85 | 384.85 | -1.02% | 316,689 |
| Aug 13, 2025 | 381.00 | 389.80 | 381.00 | 388.80 | 387.90 | 2.25% | 458,901 |
| Aug 12, 2025 | 384.00 | 385.45 | 379.55 | 380.25 | 379.37 | -0.92% | 337,209 |
| Aug 11, 2025 | 384.45 | 388.45 | 381.45 | 383.80 | 382.91 | -0.20% | 419,714 |
| Aug 8, 2025 | 386.85 | 387.25 | 383.55 | 384.55 | 383.66 | -0.85% | 572,154 |
| Aug 7, 2025 | 386.85 | 390.00 | 383.40 | 387.85 | 386.95 | -0.45% | 712,439 |
| Aug 6, 2025 | 392.05 | 393.45 | 387.05 | 389.60 | 388.70 | 0.80% | 685,653 |
| Aug 5, 2025 | 390.10 | 390.10 | 383.50 | 386.50 | 385.61 | -0.80% | 733,719 |
| Aug 4, 2025 | 379.00 | 390.45 | 377.05 | 389.60 | 388.70 | 3.33% | 578,563 |
| Aug 1, 2025 | 383.00 | 385.00 | 376.20 | 377.05 | 376.18 | -1.55% | 503,825 |
| Jul 31, 2025 | 379.65 | 388.15 | 379.10 | 383.00 | 382.11 | -0.88% | 498,966 |
| Jul 30, 2025 | 391.10 | 392.50 | 385.20 | 386.40 | 385.51 | -0.50% | 637,038 |
| Jul 29, 2025 | 390.10 | 390.50 | 378.25 | 388.35 | 387.45 | -0.26% | 1,575,949 |
| Jul 28, 2025 | 395.75 | 396.75 | 383.10 | 389.35 | 388.45 | -1.48% | 1,640,358 |
| Jul 25, 2025 | 398.30 | 400.70 | 393.50 | 395.20 | 394.29 | -0.74% | 532,641 |
| Jul 24, 2025 | 400.50 | 401.90 | 396.00 | 398.15 | 397.23 | -0.52% | 586,084 |
| Jul 23, 2025 | 403.70 | 404.95 | 396.40 | 400.25 | 399.32 | -0.68% | 356,805 |
| Jul 22, 2025 | 402.50 | 404.70 | 399.70 | 403.00 | 402.07 | 0.72% | 637,973 |
| Jul 21, 2025 | 394.70 | 400.95 | 391.10 | 400.10 | 399.17 | 1.37% | 489,717 |
| Jul 18, 2025 | 404.50 | 407.00 | 394.15 | 394.70 | 393.79 | -2.34% | 677,964 |
| Jul 17, 2025 | 406.50 | 408.75 | 403.25 | 404.15 | 403.21 | -0.52% | 553,676 |
| Jul 16, 2025 | 409.50 | 410.30 | 405.80 | 406.25 | 405.31 | -0.67% | 557,942 |
| Jul 15, 2025 | 408.50 | 412.85 | 407.75 | 409.00 | 408.05 | 0.41% | 440,710 |
| Jul 14, 2025 | 405.40 | 410.40 | 405.20 | 407.35 | 406.41 | -0.46% | 469,466 |
| Jul 11, 2025 | 411.10 | 413.40 | 404.95 | 409.25 | 408.30 | -1.03% | 1,104,242 |
| Jul 10, 2025 | 418.05 | 419.70 | 410.50 | 413.50 | 412.54 | -1.03% | 943,161 |
| Jul 9, 2025 | 423.90 | 424.15 | 416.35 | 417.80 | 416.83 | -1.01% | 941,447 |
| Jul 8, 2025 | 417.35 | 423.30 | 415.95 | 422.05 | 421.07 | 1.20% | 643,654 |
| Jul 7, 2025 | 427.20 | 427.70 | 416.65 | 417.05 | 416.09 | -2.46% | 975,252 |
| Jul 4, 2025 | 430.20 | 432.50 | 425.80 | 427.55 | 426.56 | 0.33% | 822,564 |
| Jul 3, 2025 | 427.90 | 430.80 | 424.00 | 426.15 | 425.16 | -0.20% | 862,965 |
| Jul 2, 2025 | 432.25 | 432.30 | 422.50 | 427.00 | 426.01 | -1.23% | 1,306,405 |
| Jul 1, 2025 | 424.50 | 435.95 | 424.05 | 432.30 | 431.30 | 2.51% | 3,112,322 |
| Jun 30, 2025 | 416.65 | 423.20 | 414.30 | 421.70 | 420.72 | 1.63% | 811,548 |
| Jun 27, 2025 | 410.95 | 416.80 | 409.65 | 414.95 | 413.99 | 1.19% | 453,054 |
| Jun 26, 2025 | 408.15 | 414.00 | 406.95 | 410.05 | 409.10 | 1.06% | 961,712 |
| Jun 25, 2025 | 419.30 | 420.80 | 405.00 | 405.75 | 404.81 | -3.06% | 2,031,241 |
| Jun 24, 2025 | 426.00 | 426.65 | 415.00 | 418.55 | 417.58 | -0.56% | 1,233,969 |
| Jun 23, 2025 | 411.40 | 422.45 | 409.30 | 420.90 | 419.93 | 3.15% | 2,453,256 |
| Jun 20, 2025 | 398.65 | 410.00 | 397.70 | 408.05 | 407.11 | 2.38% | 1,211,214 |
| Jun 19, 2025 | 400.55 | 403.80 | 393.55 | 398.55 | 397.63 | -0.49% | 676,993 |