Bharat Heavy Electricals Limited (BOM:500103)
India · Delayed Price · Currency is INR 252.50
+2.50 (1.00%)
At close: Jan 21, 2026
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 255.05 | 256.90 | 250.30 | 251.55 | 251.55 | -0.38% | 447,618 |
| Jan 21, 2026 | 249.45 | 257.75 | 248.00 | 252.50 | 252.50 | 1.00% | 589,674 |
| Jan 20, 2026 | 263.05 | 263.10 | 248.85 | 250.00 | 250.00 | -4.96% | 1,236,055 |
| Jan 19, 2026 | 265.05 | 269.10 | 256.60 | 263.05 | 263.05 | -0.94% | 1,584,734 |
| Jan 16, 2026 | 269.80 | 269.80 | 263.90 | 265.55 | 265.55 | -0.78% | 466,160 |
| Jan 14, 2026 | 265.45 | 272.35 | 263.50 | 267.65 | 267.65 | 0.83% | 660,599 |
| Jan 13, 2026 | 268.00 | 269.80 | 262.50 | 265.45 | 265.45 | -0.93% | 876,213 |
| Jan 12, 2026 | 272.65 | 272.65 | 258.30 | 267.95 | 267.95 | -2.46% | 2,736,060 |
| Jan 9, 2026 | 279.10 | 285.50 | 271.70 | 274.70 | 274.70 | 0.88% | 3,170,017 |
| Jan 8, 2026 | 303.75 | 303.75 | 261.40 | 272.30 | 272.30 | -10.34% | 2,816,862 |
| Jan 7, 2026 | 296.15 | 305.85 | 296.15 | 303.70 | 303.70 | 2.27% | 1,054,192 |
| Jan 6, 2026 | 300.30 | 302.60 | 294.80 | 296.95 | 296.95 | -1.05% | 725,378 |
| Jan 5, 2026 | 301.65 | 303.35 | 296.05 | 300.10 | 300.10 | 0.22% | 514,822 |
| Jan 2, 2026 | 292.35 | 300.85 | 291.55 | 299.45 | 299.45 | 2.80% | 841,147 |
| Jan 1, 2026 | 288.50 | 293.20 | 288.00 | 291.30 | 291.30 | 1.32% | 644,870 |
| Dec 31, 2025 | 283.10 | 291.25 | 282.15 | 287.50 | 287.50 | 1.70% | 513,729 |
| Dec 30, 2025 | 279.50 | 283.65 | 276.40 | 282.70 | 282.70 | 1.16% | 391,802 |
| Dec 29, 2025 | 280.00 | 284.45 | 278.50 | 279.45 | 279.45 | -0.76% | 355,701 |
| Dec 26, 2025 | 277.65 | 285.50 | 277.20 | 281.60 | 281.60 | 1.26% | 262,701 |
| Dec 24, 2025 | 282.00 | 285.50 | 277.80 | 278.10 | 278.10 | -1.31% | 226,683 |
| Dec 23, 2025 | 281.75 | 284.30 | 280.60 | 281.80 | 281.80 | - | 231,780 |
| Dec 22, 2025 | 275.60 | 282.40 | 274.95 | 281.80 | 281.80 | 2.03% | 675,173 |
| Dec 19, 2025 | 275.05 | 277.85 | 272.45 | 276.20 | 276.20 | 0.42% | 357,208 |
| Dec 18, 2025 | 276.90 | 277.35 | 271.50 | 275.05 | 275.05 | -1.03% | 339,437 |
| Dec 17, 2025 | 277.75 | 280.65 | 275.65 | 277.90 | 277.90 | -0.54% | 227,596 |
| Dec 16, 2025 | 282.00 | 282.00 | 275.80 | 279.40 | 279.40 | -1.11% | 230,804 |
| Dec 15, 2025 | 285.40 | 286.45 | 281.55 | 282.55 | 282.55 | -1.00% | 808,442 |
| Dec 12, 2025 | 276.65 | 287.50 | 276.65 | 285.40 | 285.40 | 3.26% | 351,439 |
| Dec 11, 2025 | 274.05 | 279.00 | 273.95 | 276.40 | 276.40 | 0.56% | 171,616 |
| Dec 10, 2025 | 277.10 | 280.75 | 274.20 | 274.85 | 274.85 | -0.81% | 273,350 |
| Dec 9, 2025 | 269.15 | 280.55 | 268.60 | 277.10 | 277.10 | 2.74% | 663,460 |
| Dec 8, 2025 | 277.35 | 279.25 | 267.75 | 269.70 | 269.70 | -2.90% | 417,453 |
| Dec 5, 2025 | 276.00 | 279.50 | 273.10 | 277.75 | 277.75 | 0.76% | 214,492 |
| Dec 4, 2025 | 278.20 | 279.60 | 274.40 | 275.65 | 275.65 | -1.02% | 400,330 |
| Dec 3, 2025 | 285.65 | 287.60 | 276.00 | 278.50 | 278.50 | -2.47% | 2,371,029 |
| Dec 2, 2025 | 291.05 | 291.70 | 284.70 | 285.55 | 285.55 | -1.89% | 1,037,358 |
| Dec 1, 2025 | 291.10 | 295.20 | 290.50 | 291.05 | 291.05 | 0.14% | 952,752 |
| Nov 28, 2025 | 290.70 | 293.10 | 290.00 | 290.65 | 290.65 | -0.09% | 2,492,531 |
| Nov 27, 2025 | 289.50 | 295.20 | 288.90 | 290.90 | 290.90 | 0.41% | 1,002,156 |
| Nov 26, 2025 | 283.55 | 290.15 | 282.05 | 289.70 | 289.70 | 2.42% | 1,030,743 |
| Nov 25, 2025 | 276.35 | 285.20 | 276.35 | 282.85 | 282.85 | 1.65% | 453,816 |
| Nov 24, 2025 | 282.40 | 284.50 | 275.70 | 278.25 | 278.25 | -1.47% | 313,043 |
| Nov 21, 2025 | 285.25 | 285.25 | 281.20 | 282.40 | 282.40 | -1.00% | 589,581 |
| Nov 20, 2025 | 289.50 | 290.80 | 284.45 | 285.25 | 285.25 | -1.37% | 596,910 |
| Nov 19, 2025 | 289.70 | 292.30 | 286.65 | 289.20 | 289.20 | 0.07% | 699,276 |
| Nov 18, 2025 | 282.10 | 289.90 | 282.10 | 289.00 | 289.00 | 1.19% | 921,134 |
| Nov 17, 2025 | 280.55 | 286.75 | 280.40 | 285.60 | 285.60 | 1.35% | 950,192 |
| Nov 14, 2025 | 281.20 | 284.50 | 279.60 | 281.80 | 281.80 | 0.23% | 319,060 |
| Nov 13, 2025 | 286.00 | 289.40 | 280.25 | 281.15 | 281.15 | -2.04% | 672,339 |
| Nov 12, 2025 | 285.95 | 290.75 | 282.70 | 287.00 | 287.00 | 0.53% | 1,660,386 |