Bharat Heavy Electricals Limited (BOM:500103)
India · Delayed Price · Currency is INR 256.90
+8.85 (3.57%)
At close: Mar 5, 2026
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 249.00 | 258.75 | 249.00 | 256.90 | 256.90 | 3.57% | 709,674 |
| Mar 4, 2026 | 256.95 | 259.00 | 247.30 | 248.05 | 248.05 | -5.34% | 500,694 |
| Mar 2, 2026 | 252.80 | 266.45 | 252.80 | 262.05 | 262.05 | -1.06% | 879,045 |
| Feb 27, 2026 | 263.90 | 267.90 | 262.90 | 264.85 | 264.85 | - | 478,623 |
| Feb 26, 2026 | 264.60 | 265.45 | 259.75 | 264.85 | 264.85 | 1.17% | 206,488 |
| Feb 25, 2026 | 261.95 | 265.10 | 260.05 | 261.80 | 261.80 | -0.04% | 472,332 |
| Feb 24, 2026 | 256.70 | 262.40 | 255.00 | 261.90 | 261.90 | 1.10% | 490,030 |
| Feb 23, 2026 | 258.80 | 260.85 | 255.40 | 259.05 | 259.05 | 0.74% | 264,859 |
| Feb 20, 2026 | 252.65 | 259.50 | 251.00 | 257.15 | 257.15 | 1.22% | 626,895 |
| Feb 19, 2026 | 259.65 | 259.65 | 252.05 | 254.05 | 254.05 | -2.68% | 467,287 |
| Feb 18, 2026 | 266.00 | 266.00 | 258.00 | 261.05 | 261.05 | -0.67% | 635,114 |
| Feb 17, 2026 | 262.50 | 265.10 | 261.00 | 262.80 | 262.80 | 0.11% | 501,718 |
| Feb 16, 2026 | 256.00 | 263.20 | 253.05 | 262.50 | 262.50 | 2.66% | 1,624,091 |
| Feb 13, 2026 | 257.00 | 262.10 | 254.80 | 255.70 | 255.70 | -1.80% | 2,686,965 |
| Feb 12, 2026 | 258.65 | 265.80 | 258.65 | 260.40 | 260.40 | -0.10% | 1,869,081 |
| Feb 11, 2026 | 262.00 | 263.30 | 258.60 | 260.65 | 260.65 | -5.58% | 1,624,249 |
| Feb 10, 2026 | 275.40 | 276.95 | 271.05 | 276.05 | 276.05 | 0.53% | 278,449 |
| Feb 9, 2026 | 266.80 | 275.40 | 266.80 | 274.60 | 274.60 | 3.00% | 471,786 |
| Feb 6, 2026 | 268.75 | 269.10 | 263.00 | 266.60 | 266.60 | -0.82% | 205,227 |
| Feb 5, 2026 | 272.55 | 273.50 | 267.75 | 268.80 | 268.80 | -1.38% | 194,660 |
| Feb 4, 2026 | 268.75 | 274.00 | 264.60 | 272.55 | 272.55 | 1.68% | 683,574 |
| Feb 3, 2026 | 266.00 | 271.75 | 261.70 | 268.05 | 268.05 | 3.88% | 517,441 |
| Feb 2, 2026 | 253.85 | 259.00 | 249.60 | 258.05 | 258.05 | 2.42% | 321,332 |
| Feb 1, 2026 | 264.25 | 269.40 | 241.55 | 251.95 | 251.95 | -4.15% | 1,475,654 |
| Jan 30, 2026 | 259.80 | 263.70 | 256.90 | 262.85 | 262.85 | 0.94% | 343,056 |
| Jan 29, 2026 | 260.50 | 261.60 | 256.50 | 260.40 | 260.40 | 0.29% | 876,182 |
| Jan 28, 2026 | 249.15 | 260.70 | 246.80 | 259.65 | 259.65 | 4.74% | 622,132 |
| Jan 27, 2026 | 243.20 | 248.80 | 240.40 | 247.90 | 247.90 | 2.23% | 640,240 |
| Jan 23, 2026 | 252.55 | 253.25 | 241.85 | 242.50 | 242.50 | -3.60% | 580,218 |
| 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 |