Bharat Heavy Electricals Limited (BOM:500103)
India · Delayed Price · Currency is INR 239.65
-8.40 (-3.39%)
At close: Aug 6, 2025
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 227.85 | 229.00 | 222.10 | 222.70 | 222.70 | -2.24% | 409,629 |
| Aug 7, 2025 | 234.35 | 234.35 | 222.50 | 227.80 | 227.80 | -4.94% | 1,216,390 |
| Aug 6, 2025 | 249.75 | 249.75 | 238.55 | 239.65 | 239.65 | -3.39% | 344,627 |
| Aug 5, 2025 | 243.30 | 248.85 | 243.15 | 248.05 | 248.05 | 2.75% | 415,992 |
| Aug 4, 2025 | 232.70 | 241.90 | 230.60 | 241.40 | 241.40 | 4.23% | 318,621 |
| Aug 1, 2025 | 238.30 | 238.40 | 231.10 | 231.60 | 231.60 | -2.81% | 141,469 |
| Jul 31, 2025 | 239.65 | 241.20 | 237.55 | 238.30 | 237.80 | -1.37% | 196,432 |
| Jul 30, 2025 | 241.30 | 243.00 | 239.40 | 241.60 | 241.09 | 0.46% | 142,446 |
| Jul 29, 2025 | 236.55 | 241.55 | 234.30 | 240.50 | 240.00 | 1.67% | 240,669 |
| Jul 28, 2025 | 240.25 | 243.35 | 235.50 | 236.55 | 236.05 | -1.50% | 400,753 |
| Jul 25, 2025 | 250.20 | 250.35 | 239.50 | 240.15 | 239.65 | -4.28% | 229,798 |
| Jul 24, 2025 | 251.65 | 252.00 | 248.60 | 250.90 | 250.37 | -0.06% | 117,182 |
| Jul 23, 2025 | 252.15 | 252.15 | 247.90 | 251.05 | 250.52 | 0.24% | 151,652 |
| Jul 22, 2025 | 253.90 | 255.30 | 250.00 | 250.45 | 249.93 | -1.65% | 265,759 |
| Jul 21, 2025 | 251.75 | 255.00 | 248.50 | 254.65 | 254.12 | 1.66% | 323,341 |
| Jul 18, 2025 | 253.50 | 254.75 | 250.00 | 250.50 | 249.97 | -1.07% | 162,800 |
| Jul 17, 2025 | 254.05 | 256.35 | 252.35 | 253.20 | 252.67 | -0.47% | 219,710 |
| Jul 16, 2025 | 256.40 | 258.20 | 253.50 | 254.40 | 253.87 | -1.20% | 297,612 |
| Jul 15, 2025 | 257.10 | 259.25 | 255.70 | 257.50 | 256.96 | 0.02% | 215,419 |
| Jul 14, 2025 | 259.20 | 259.50 | 255.75 | 257.45 | 256.91 | -0.46% | 208,457 |
| Jul 11, 2025 | 260.95 | 261.50 | 256.90 | 258.65 | 258.11 | -1.00% | 112,128 |
| Jul 10, 2025 | 263.30 | 263.30 | 259.75 | 261.25 | 260.70 | -0.29% | 128,012 |
| Jul 9, 2025 | 258.20 | 265.20 | 257.85 | 262.00 | 261.45 | 1.47% | 517,770 |
| Jul 8, 2025 | 256.25 | 259.20 | 256.00 | 258.20 | 257.66 | 0.76% | 206,634 |
| Jul 7, 2025 | 258.45 | 260.90 | 255.35 | 256.25 | 255.71 | -1.50% | 292,590 |
| Jul 4, 2025 | 258.30 | 263.30 | 258.30 | 260.15 | 259.60 | 1.03% | 360,622 |
| Jul 3, 2025 | 261.00 | 261.70 | 257.00 | 257.50 | 256.96 | -1.19% | 321,201 |
| Jul 2, 2025 | 264.25 | 265.75 | 259.30 | 260.60 | 260.05 | -1.53% | 417,715 |
| Jul 1, 2025 | 269.75 | 269.75 | 262.70 | 264.65 | 264.10 | -0.60% | 555,372 |
| Jun 30, 2025 | 271.40 | 272.00 | 263.40 | 266.25 | 265.69 | 0.83% | 1,412,428 |
| Jun 27, 2025 | 264.65 | 268.30 | 263.15 | 264.05 | 263.50 | -0.21% | 828,266 |
| Jun 26, 2025 | 262.75 | 265.40 | 260.85 | 264.60 | 264.05 | 1.05% | 421,225 |
| Jun 25, 2025 | 261.20 | 264.15 | 260.05 | 261.85 | 261.30 | 0.75% | 490,132 |
| Jun 24, 2025 | 256.00 | 263.70 | 254.80 | 259.90 | 259.36 | 2.36% | 1,200,155 |
| Jun 23, 2025 | 247.80 | 255.30 | 247.25 | 253.90 | 253.37 | 1.40% | 348,252 |
| Jun 20, 2025 | 247.05 | 252.00 | 246.85 | 250.40 | 249.88 | 1.36% | 269,863 |
| Jun 19, 2025 | 251.30 | 253.00 | 243.55 | 247.05 | 246.53 | -1.93% | 547,419 |
| Jun 18, 2025 | 252.70 | 255.20 | 250.35 | 251.90 | 251.37 | -0.18% | 380,171 |
| Jun 17, 2025 | 254.65 | 256.60 | 250.55 | 252.35 | 251.82 | -0.83% | 312,764 |
| Jun 16, 2025 | 253.10 | 256.10 | 248.10 | 254.45 | 253.92 | 0.35% | 258,133 |
| Jun 13, 2025 | 246.75 | 255.20 | 246.05 | 253.55 | 253.02 | -0.14% | 719,500 |
| Jun 12, 2025 | 256.80 | 257.90 | 253.20 | 253.90 | 253.37 | -1.15% | 391,449 |
| Jun 11, 2025 | 262.05 | 262.05 | 255.60 | 256.85 | 256.31 | -1.40% | 338,367 |
| Jun 10, 2025 | 259.05 | 263.20 | 258.75 | 260.50 | 259.95 | 0.89% | 780,677 |
| Jun 9, 2025 | 256.95 | 259.65 | 254.30 | 258.20 | 257.66 | 1.00% | 332,496 |
| Jun 6, 2025 | 253.25 | 258.25 | 252.05 | 255.65 | 255.11 | 1.47% | 379,922 |
| Jun 5, 2025 | 254.60 | 256.40 | 251.50 | 251.95 | 251.42 | -0.67% | 354,590 |
| Jun 4, 2025 | 252.95 | 254.65 | 250.50 | 253.65 | 253.12 | 0.28% | 557,325 |
| Jun 3, 2025 | 262.15 | 262.90 | 252.05 | 252.95 | 252.42 | -3.23% | 1,154,054 |
| Jun 2, 2025 | 260.85 | 262.80 | 258.80 | 261.40 | 260.85 | 0.42% | 761,434 |