Bharat Electronics Limited (BOM:500049)
India · Delayed Price · Currency is INR 405.20
-0.45 (-0.11%)
At close: Sep 4, 2026
Bharat Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 409.90 | 412.95 | 405.20 | 405.20 | 405.20 | -0.11% | 336,111 |
| 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% | 945,377 |
| Aug 21, 2026 | 412.40 | 416.00 | 409.00 | 413.50 | 413.50 | 1.17% | 416,659 |
| Aug 20, 2026 | 412.45 | 412.45 | 406.55 | 408.70 | 408.70 | - | 675,324 |
| Aug 19, 2026 | 412.90 | 413.25 | 406.45 | 408.70 | 408.70 | -0.78% | 335,507 |
| Aug 18, 2026 | 412.85 | 416.15 | 411.10 | 411.90 | 411.90 | -0.12% | 429,869 |
| Aug 17, 2026 | 411.80 | 413.90 | 409.10 | 412.40 | 412.40 | 0.49% | 338,926 |
| Aug 14, 2026 | 409.30 | 412.50 | 408.35 | 410.40 | 410.40 | -0.39% | 678,070 |
| Aug 13, 2026 | 406.45 | 412.00 | 403.00 | 412.00 | 412.00 | 2.12% | 1,159,631 |
| Aug 12, 2026 | 406.45 | 406.45 | 399.15 | 404.00 | 403.45 | 0.12% | 1,030,541 |
| Aug 11, 2026 | 407.00 | 407.00 | 401.50 | 403.50 | 402.95 | -0.02% | 416,439 |
| Aug 10, 2026 | 402.00 | 405.60 | 399.30 | 403.60 | 403.05 | 0.37% | 870,797 |
| Aug 7, 2026 | 401.80 | 402.90 | 398.35 | 402.10 | 401.55 | 0.74% | 1,416,971 |
| Aug 6, 2026 | 390.75 | 400.90 | 388.75 | 399.15 | 398.61 | 2.56% | 1,073,799 |
| Aug 5, 2026 | 392.00 | 393.00 | 385.25 | 389.20 | 388.67 | -0.71% | 844,026 |
| Aug 4, 2026 | 391.40 | 394.00 | 389.10 | 392.00 | 391.47 | 0.94% | 998,678 |
| Aug 3, 2026 | 393.90 | 393.90 | 388.00 | 388.35 | 387.82 | 0.14% | 2,289,325 |
| Jul 31, 2026 | 386.90 | 390.45 | 385.60 | 387.80 | 387.27 | 0.78% | 692,372 |
| Jul 30, 2026 | 387.50 | 387.50 | 382.75 | 384.80 | 384.28 | -0.74% | 1,427,580 |
| Jul 29, 2026 | 390.95 | 390.95 | 381.95 | 387.65 | 387.12 | -0.39% | 4,926,368 |
| Jul 28, 2026 | 407.55 | 407.55 | 388.00 | 389.15 | 388.62 | -4.41% | 4,083,060 |
| Jul 27, 2026 | 408.00 | 408.20 | 404.65 | 407.10 | 406.55 | 0.51% | 813,657 |
| Jul 24, 2026 | 405.20 | 406.20 | 401.25 | 405.05 | 404.50 | -0.06% | 914,697 |
| Jul 23, 2026 | 406.50 | 406.85 | 400.70 | 405.30 | 404.75 | -0.37% | 853,799 |
| Jul 22, 2026 | 410.15 | 410.50 | 406.00 | 406.80 | 406.25 | -0.79% | 415,645 |
| Jul 21, 2026 | 408.85 | 410.85 | 406.50 | 410.05 | 409.49 | 0.50% | 185,213 |
| Jul 20, 2026 | 407.35 | 409.50 | 406.20 | 408.00 | 407.44 | -0.34% | 1,158,045 |
| Jul 17, 2026 | 407.05 | 411.05 | 405.10 | 409.40 | 408.84 | 0.58% | 335,322 |
| Jul 16, 2026 | 411.60 | 412.75 | 406.50 | 407.05 | 406.50 | -1.00% | 712,061 |
| Jul 15, 2026 | 409.00 | 414.35 | 408.50 | 411.15 | 410.59 | 0.26% | 696,308 |
| Jul 14, 2026 | 410.30 | 411.30 | 405.75 | 410.10 | 409.54 | -0.15% | 493,617 |
| Jul 13, 2026 | 411.50 | 412.85 | 408.40 | 410.70 | 410.14 | -1.01% | 2,920,362 |
| Jul 10, 2026 | 408.00 | 415.45 | 408.00 | 414.90 | 414.34 | 2.18% | 515,730 |
| Jul 9, 2026 | 408.30 | 411.05 | 404.00 | 406.05 | 405.50 | -0.39% | 1,234,087 |
| Jul 8, 2026 | 416.70 | 417.70 | 406.10 | 407.65 | 407.10 | -2.70% | 655,944 |
| Jul 7, 2026 | 426.00 | 426.00 | 416.50 | 418.95 | 418.38 | -1.54% | 378,417 |
| Jul 6, 2026 | 421.90 | 429.90 | 420.10 | 425.50 | 424.92 | 1.79% | 947,325 |
| Jul 3, 2026 | 418.00 | 424.40 | 417.05 | 418.00 | 417.43 | 0.67% | 1,271,166 |
| Jul 2, 2026 | 416.50 | 418.40 | 412.30 | 415.20 | 414.63 | -0.26% | 783,442 |
| Jul 1, 2026 | 412.35 | 417.50 | 411.50 | 416.30 | 415.73 | 1.01% | 767,669 |
| Jun 30, 2026 | 413.50 | 414.50 | 408.55 | 412.15 | 411.59 | -0.02% | 2,460,496 |
| Jun 29, 2026 | 407.95 | 418.40 | 403.70 | 412.25 | 411.69 | 1.34% | 1,165,271 |