Bharat Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	413.75	414.95	405.90	406.80	406.25	-1.68%	16,819,002
Jun 24, 2026	421.00	422.40	412.75	413.75	413.19	-1.48%	506,944
Jun 23, 2026	435.50	435.50	418.55	419.95	419.38	-2.67%	953,046
Jun 22, 2026	427.00	432.50	426.20	431.45	430.86	1.01%	1,017,427
Jun 19, 2026	428.45	431.50	424.70	427.15	426.57	-0.33%	672,660
Jun 18, 2026	422.50	429.95	421.75	428.55	427.97	2.08%	1,229,241
Jun 17, 2026	407.35	422.45	406.20	419.80	419.23	3.06%	4,323,057
Jun 16, 2026	409.85	410.45	406.65	407.35	406.80	-0.51%	2,378,996
Jun 15, 2026	410.70	412.55	406.05	409.45	408.89	0.71%	976,359
Jun 12, 2026	407.85	409.05	403.40	406.55	406.00	1.04%	716,078
Jun 11, 2026	406.70	407.55	402.00	402.35	401.80	-1.49%	600,147
Jun 10, 2026	412.15	415.10	407.20	408.45	407.89	-0.87%	522,159
Jun 9, 2026	415.00	416.15	410.15	412.05	411.49	-0.22%	567,822
Jun 8, 2026	401.95	415.45	400.25	412.95	412.39	1.20%	681,021
Jun 5, 2026	409.95	412.05	405.30	408.05	407.49	-0.45%	587,757