Bharat Electronics Limited (BOM:500049)
India · Delayed Price · Currency is INR 397.10
+17.30 (4.56%)
At close: Nov 4, 2026
Bharat Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 381.90 | 399.00 | 380.10 | 397.10 | 397.10 | 4.56% | 1,382,752 |
| Nov 3, 2026 | 379.40 | 382.50 | 374.00 | 379.80 | 379.80 | 0.97% | 542,523 |
| Nov 2, 2026 | 372.00 | 379.35 | 370.20 | 376.15 | 376.15 | 1.91% | 1,183,437 |
| Oct 30, 2026 | 370.45 | 371.00 | 363.55 | 369.10 | 369.10 | -0.78% | 864,264 |
| Oct 29, 2026 | 363.75 | 372.00 | 363.30 | 372.00 | 372.00 | 2.27% | 634,176 |
| Oct 28, 2026 | 365.50 | 368.45 | 361.85 | 363.75 | 363.75 | -1.20% | 565,209 |
| Oct 27, 2026 | 367.90 | 374.45 | 365.75 | 368.15 | 368.15 | 1.28% | 2,321,132 |
| Oct 26, 2026 | 360.80 | 364.65 | 356.30 | 363.50 | 363.50 | 0.94% | 497,400 |
| Oct 23, 2026 | 365.80 | 366.30 | 354.70 | 360.10 | 360.10 | -1.88% | 1,076,142 |
| Oct 22, 2026 | 369.95 | 369.95 | 361.70 | 367.00 | 367.00 | -1.24% | 846,044 |
| Oct 21, 2026 | 377.00 | 377.95 | 367.00 | 371.60 | 371.60 | -1.29% | 426,675 |
| Oct 19, 2026 | 375.55 | 380.45 | 374.60 | 376.45 | 376.45 | -0.17% | 507,267 |
| Oct 16, 2026 | 380.80 | 382.50 | 376.80 | 377.10 | 377.10 | -0.71% | 684,566 |
| Oct 15, 2026 | 381.00 | 382.50 | 377.55 | 379.80 | 379.80 | -0.60% | 1,093,277 |
| Oct 14, 2026 | 383.65 | 383.95 | 379.10 | 382.10 | 382.10 | 0.58% | 675,981 |
| Oct 13, 2026 | 373.55 | 379.95 | 369.50 | 379.90 | 379.90 | 1.69% | 1,161,841 |
| Oct 12, 2026 | 370.20 | 375.35 | 370.20 | 373.60 | 373.60 | 1.38% | 834,958 |
| Oct 9, 2026 | 367.95 | 371.40 | 360.80 | 368.50 | 368.50 | 0.38% | 914,566 |
| Oct 8, 2026 | 378.00 | 378.05 | 366.20 | 367.10 | 367.10 | -3.10% | 1,732,128 |
| Oct 7, 2026 | 386.05 | 386.30 | 378.00 | 378.85 | 378.85 | -2.21% | 845,752 |
| Oct 6, 2026 | 383.75 | 387.45 | 382.65 | 387.40 | 387.40 | 0.86% | 256,356 |
| Oct 5, 2026 | 382.55 | 384.50 | 377.00 | 384.10 | 384.10 | 0.16% | 1,229,975 |
| Oct 1, 2026 | 385.00 | 387.95 | 378.60 | 383.50 | 383.50 | -1.63% | 1,565,159 |
| Sep 30, 2026 | 386.50 | 391.00 | 385.20 | 389.85 | 389.85 | 0.74% | 442,893 |
| Sep 29, 2026 | 385.40 | 388.00 | 382.20 | 387.00 | 387.00 | 0.26% | 744,333 |
| Sep 28, 2026 | 394.40 | 394.40 | 384.30 | 386.00 | 386.00 | -1.78% | 415,281 |
| Sep 25, 2026 | 392.00 | 394.50 | 388.50 | 393.00 | 393.00 | - | 729,302 |
| Sep 24, 2026 | 393.60 | 398.00 | 393.00 | 393.00 | 393.00 | -1.01% | 1,025,738 |
| Sep 23, 2026 | 398.95 | 399.50 | 395.65 | 397.00 | 397.00 | -0.08% | 345,953 |
| Sep 22, 2026 | 398.35 | 400.75 | 395.85 | 397.30 | 397.30 | -0.26% | 310,553 |
| Sep 21, 2026 | 393.80 | 399.05 | 393.00 | 398.35 | 398.35 | 1.19% | 1,034,395 |
| Sep 18, 2026 | 398.95 | 399.30 | 393.65 | 393.65 | 393.65 | -0.49% | 645,274 |
| Sep 17, 2026 | 386.50 | 395.95 | 386.50 | 395.60 | 395.60 | 2.38% | 1,014,580 |
| Sep 16, 2026 | 384.30 | 390.20 | 382.20 | 386.40 | 386.40 | 1.42% | 807,856 |
| Sep 15, 2026 | 401.20 | 403.90 | 381.00 | 381.00 | 381.00 | -6.04% | 1,812,777 |
| Sep 11, 2026 | 402.95 | 405.50 | 399.55 | 405.50 | 405.50 | 0.62% | 795,490 |
| Sep 10, 2026 | 406.20 | 407.00 | 402.00 | 403.00 | 403.00 | -0.79% | 854,493 |
| Sep 9, 2026 | 412.20 | 413.75 | 406.00 | 406.20 | 406.20 | -1.05% | 547,761 |
| Sep 8, 2026 | 408.00 | 415.90 | 406.40 | 410.50 | 410.50 | 1.48% | 1,761,372 |
| Sep 7, 2026 | 406.80 | 409.25 | 404.50 | 404.50 | 404.50 | -0.17% | 1,026,961 |
| Sep 4, 2026 | 409.90 | 412.95 | 405.20 | 405.20 | 405.20 | -0.11% | 336,805 |
| Sep 3, 2026 | 409.50 | 410.30 | 405.10 | 405.65 | 405.65 | 0.04% | 704,443 |
| Sep 2, 2026 | 408.00 | 408.00 | 402.75 | 405.50 | 405.50 | -1.33% | 1,099,522 |
| Sep 1, 2026 | 414.95 | 414.95 | 409.25 | 410.95 | 410.95 | -0.74% | 410,278 |
| Aug 31, 2026 | 411.95 | 414.00 | 406.30 | 414.00 | 414.00 | 0.79% | 792,943 |
| Aug 28, 2026 | 411.75 | 411.75 | 407.35 | 410.75 | 410.75 | 0.31% | 525,930 |
| Aug 27, 2026 | 411.40 | 412.80 | 408.00 | 409.50 | 409.50 | 0.54% | 1,036,216 |
| Aug 26, 2026 | 412.00 | 412.35 | 407.30 | 407.30 | 407.30 | -0.91% | 314,532 |
| Aug 25, 2026 | 407.00 | 412.40 | 406.00 | 411.05 | 411.05 | 0.69% | 878,061 |
| Aug 24, 2026 | 415.65 | 415.65 | 405.60 | 408.25 | 408.25 | -1.27% | 945,477 |