Bharat Heavy Electricals Limited (BOM:500103)
India · Delayed Price · Currency is INR 287.50
+4.80 (1.70%)
At close: Dec 31, 2025
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 274.55 | 287.90 | 271.75 | 285.50 | 285.50 | 4.50% | 2,097,737 |
| Nov 10, 2025 | 264.55 | 274.45 | 264.20 | 273.20 | 273.20 | 3.60% | 867,743 |
| Nov 7, 2025 | 258.00 | 265.80 | 255.20 | 263.70 | 263.70 | 1.44% | 432,873 |
| Nov 6, 2025 | 266.50 | 266.85 | 259.40 | 259.95 | 259.95 | -2.71% | 234,520 |
| Nov 4, 2025 | 264.10 | 268.40 | 263.95 | 267.20 | 267.20 | 0.83% | 791,975 |
| Nov 3, 2025 | 264.30 | 268.30 | 262.85 | 265.00 | 265.00 | -0.47% | 1,240,320 |
| Oct 31, 2025 | 261.25 | 266.50 | 260.80 | 266.25 | 266.25 | 1.91% | 3,965,457 |
| Oct 30, 2025 | 252.05 | 262.40 | 245.20 | 261.25 | 261.25 | 6.39% | 5,519,890 |
| Oct 29, 2025 | 237.30 | 246.50 | 236.90 | 245.55 | 245.55 | 3.45% | 1,205,784 |
| Oct 28, 2025 | 235.25 | 238.40 | 234.10 | 237.35 | 237.35 | 0.87% | 330,834 |
| Oct 27, 2025 | 231.45 | 236.85 | 231.45 | 235.30 | 235.30 | 1.75% | 1,174,349 |
| Oct 24, 2025 | 235.00 | 236.70 | 229.70 | 231.25 | 231.25 | -1.26% | 195,070 |
| Oct 23, 2025 | 235.05 | 238.65 | 233.60 | 234.20 | 234.20 | -0.17% | 1,293,744 |
| Oct 21, 2025 | 233.65 | 235.80 | 233.65 | 234.60 | 234.60 | 0.34% | 96,526 |