Bharat Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	405.20	406.20	401.25	405.05	405.05	-0.06%	914,697
Jul 23, 2026	406.50	406.85	400.70	405.30	405.30	-0.37%	853,799
Jul 22, 2026	410.15	410.50	406.00	406.80	406.80	-0.79%	415,645
Jul 21, 2026	408.85	410.85	406.50	410.05	410.05	0.50%	185,213
Jul 20, 2026	407.35	409.50	406.20	408.00	408.00	-0.34%	1,158,045
Jul 17, 2026	407.05	411.05	405.10	409.40	409.40	0.58%	335,322
Jul 16, 2026	411.60	412.75	406.50	407.05	407.05	-1.00%	712,061
Jul 15, 2026	409.00	414.35	408.50	411.15	411.15	0.26%	696,308
Jul 14, 2026	410.30	411.30	405.75	410.10	410.10	-0.15%	493,617
Jul 13, 2026	411.50	412.85	408.40	410.70	410.70	-1.01%	2,920,362
Jul 10, 2026	408.00	415.45	408.00	414.90	414.90	2.18%	515,730
Jul 9, 2026	408.30	411.05	404.00	406.05	406.05	-0.39%	1,234,087
Jul 8, 2026	416.70	417.70	406.10	407.65	407.65	-2.70%	655,944
Jul 7, 2026	426.00	426.00	416.50	418.95	418.95	-1.54%	378,417
Jul 6, 2026	421.90	429.90	420.10	425.50	425.50	1.79%	947,325
Jul 3, 2026	418.00	424.40	417.05	418.00	418.00	0.67%	1,271,166
Jul 2, 2026	416.50	418.40	412.30	415.20	415.20	-0.26%	783,442
Jul 1, 2026	412.35	417.50	411.50	416.30	416.30	1.01%	767,669
Jun 30, 2026	413.50	414.50	408.55	412.15	412.15	-0.02%	2,460,496
Jun 29, 2026	407.95	418.40	403.70	412.25	412.25	1.34%	1,164,908
Jun 25, 2026	413.75	414.95	405.90	406.80	406.80	-1.68%	16,819,002
Jun 24, 2026	421.00	422.40	412.75	413.75	413.75	-1.48%	506,944
Jun 23, 2026	435.50	435.50	418.55	419.95	419.95	-2.67%	953,046
Jun 22, 2026	427.00	432.50	426.20	431.45	431.45	1.01%	1,017,427
Jun 19, 2026	428.45	431.50	424.70	427.15	427.15	-0.33%	672,660
Jun 18, 2026	422.50	429.95	421.75	428.55	428.55	2.08%	1,229,241
Jun 17, 2026	407.35	422.45	406.20	419.80	419.80	3.06%	4,322,989
Jun 16, 2026	409.85	410.45	406.65	407.35	407.35	-0.51%	2,378,996
Jun 15, 2026	410.70	412.55	406.05	409.45	409.45	0.71%	976,359
Jun 12, 2026	407.85	409.05	403.40	406.55	406.55	1.04%	715,059
Jun 11, 2026	406.70	407.55	402.00	402.35	402.35	-1.49%	600,147
Jun 10, 2026	412.15	415.10	407.20	408.45	408.45	-0.87%	522,159
Jun 9, 2026	415.00	416.15	410.15	412.05	412.05	-0.22%	567,822
Jun 8, 2026	401.95	415.45	400.25	412.95	412.95	1.20%	681,021
Jun 5, 2026	409.95	412.05	405.30	408.05	408.05	-0.45%	587,757
Jun 4, 2026	405.90	411.50	403.85	409.90	409.90	0.77%	876,903
Jun 3, 2026	408.30	409.00	403.10	406.75	406.75	-0.31%	554,124
Jun 2, 2026	406.00	409.00	400.30	408.00	408.00	0.20%	637,908
Jun 1, 2026	411.30	413.80	405.00	407.20	407.20	-0.90%	931,998
May 29, 2026	415.80	419.10	409.80	410.90	410.90	-1.94%	829,797
May 27, 2026	422.75	422.75	416.20	419.05	419.05	-0.24%	745,692
May 26, 2026	424.90	425.60	419.00	420.05	420.05	-0.40%	603,503
May 25, 2026	419.20	422.35	417.40	421.75	421.75	1.25%	778,417
May 22, 2026	422.50	422.50	415.35	416.55	416.55	-0.99%	711,762
May 21, 2026	419.50	426.10	418.20	420.70	420.70	1.77%	1,622,687
May 20, 2026	417.80	420.25	407.10	413.40	413.40	-2.30%	1,598,481
May 19, 2026	428.70	430.85	419.00	423.15	423.15	-0.83%	964,618
May 18, 2026	424.00	427.75	414.65	426.70	426.70	0.73%	412,753
May 15, 2026	428.25	430.00	422.20	423.60	423.60	-1.22%	618,695
May 14, 2026	432.80	435.00	424.50	428.85	428.85	0.01%	806,341