Bharat Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	416.15	431.80	415.65	428.80	428.80	2.93%	912,721
May 12, 2026	431.00	432.65	415.50	416.60	416.60	-3.51%	562,162
May 11, 2026	439.60	439.60	430.90	431.75	431.75	-1.80%	463,803
May 8, 2026	439.70	443.95	437.80	439.65	439.65	-0.01%	865,115
May 7, 2026	440.80	441.15	433.50	439.70	439.70	0.35%	805,069
May 6, 2026	436.90	439.60	435.05	438.15	438.15	1.03%	797,834
May 5, 2026	431.35	436.45	429.30	433.70	433.70	0.02%	743,864
May 4, 2026	432.40	438.60	428.50	433.60	433.60	0.52%	635,451
Apr 30, 2026	436.95	436.95	424.45	431.35	431.35	-1.39%	1,037,317
Apr 29, 2026	436.80	442.80	435.35	437.45	437.45	0.39%	486,653
Apr 28, 2026	435.60	441.00	433.65	435.75	435.75	0.03%	555,073
Apr 27, 2026	444.55	448.25	433.20	435.60	435.60	-2.00%	2,837,417
Apr 24, 2026	451.00	451.05	438.70	444.50	444.50	-1.19%	423,754
Apr 23, 2026	453.45	455.65	444.65	449.85	449.85	0.27%	758,355
Apr 22, 2026	451.00	451.55	444.80	448.65	448.65	-0.64%	697,782
Apr 21, 2026	455.10	461.70	449.50	451.55	451.55	-1.33%	863,379
Apr 20, 2026	462.70	464.40	456.00	457.65	457.65	-1.09%	427,947
Apr 17, 2026	458.70	463.70	454.50	462.70	462.70	1.56%	664,113
Apr 16, 2026	449.50	456.90	448.95	455.60	455.60	1.81%	549,105
Apr 15, 2026	447.00	449.05	444.60	447.50	447.50	1.34%	699,946
Apr 13, 2026	436.55	445.50	433.75	441.60	441.60	-0.16%	567,346
Apr 10, 2026	443.55	447.50	440.40	442.30	442.30	0.57%	983,803
Apr 9, 2026	427.40	443.25	425.00	439.80	439.80	1.57%	1,008,132
Apr 8, 2026	445.60	445.60	428.75	433.00	433.00	1.23%	1,165,690
Apr 7, 2026	424.05	428.90	420.40	427.75	427.75	0.13%	775,523
Apr 6, 2026	422.80	428.05	420.10	427.20	427.20	1.35%	659,646
Apr 2, 2026	416.45	423.50	407.50	421.50	421.50	0.64%	1,363,341
Apr 1, 2026	416.60	430.05	412.80	418.80	418.80	4.54%	1,340,540
Mar 30, 2026	399.30	413.15	399.30	400.60	400.60	-1.03%	1,414,389
Mar 27, 2026	411.05	413.45	403.20	404.75	404.75	-2.14%	1,534,227
Mar 25, 2026	416.95	421.90	412.60	413.60	413.60	-0.27%	1,114,146
Mar 24, 2026	416.40	417.50	408.80	414.70	414.70	2.29%	829,807
Mar 23, 2026	421.60	421.60	404.00	405.40	405.40	-4.85%	829,592
Mar 20, 2026	431.40	438.75	424.70	426.05	426.05	-1.10%	752,534
Mar 19, 2026	437.80	439.10	428.30	430.80	430.80	-2.64%	624,989
Mar 18, 2026	445.05	447.70	440.55	442.50	442.50	0.65%	845,646
Mar 17, 2026	432.05	441.15	430.50	439.65	439.65	2.39%	415,591
Mar 16, 2026	434.30	437.80	422.30	429.40	429.40	-2.32%	1,514,103
Mar 13, 2026	451.50	452.30	433.55	439.60	439.60	-3.12%	1,405,152
Mar 12, 2026	451.05	454.90	448.55	453.75	453.75	-0.07%	416,043
Mar 11, 2026	463.05	469.70	453.10	454.05	454.05	-2.02%	890,620