Bharat Heavy Electricals Limited (BOM:500103)
India · Delayed Price · Currency is INR 254.85
-7.20 (-2.75%)
At close: Mar 27, 2026
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 260.75 | 261.50 | 254.50 | 254.85 | 254.85 | -2.75% | 328,234 |
| Mar 25, 2026 | 259.90 | 266.80 | 259.35 | 262.05 | 262.05 | 1.53% | 331,282 |
| Mar 24, 2026 | 256.75 | 260.00 | 252.25 | 258.10 | 258.10 | 2.12% | 258,997 |
| Mar 23, 2026 | 260.80 | 260.80 | 249.30 | 252.75 | 252.75 | -3.49% | 337,965 |
| Mar 20, 2026 | 253.85 | 266.10 | 253.85 | 261.90 | 261.90 | 4.07% | 445,009 |
| Mar 19, 2026 | 255.00 | 256.75 | 250.10 | 251.65 | 251.65 | -3.21% | 205,143 |
| Mar 18, 2026 | 257.35 | 261.50 | 256.50 | 260.00 | 260.00 | 1.46% | 131,948 |
| Mar 17, 2026 | 255.20 | 257.05 | 250.00 | 256.25 | 256.25 | 1.08% | 294,230 |
| Mar 16, 2026 | 256.75 | 260.05 | 249.00 | 253.50 | 253.50 | -1.92% | 323,923 |
| Mar 13, 2026 | 265.25 | 270.25 | 256.65 | 258.45 | 258.45 | -3.53% | 567,087 |
| Mar 12, 2026 | 253.90 | 270.20 | 251.85 | 267.90 | 267.90 | 4.73% | 1,887,540 |
| Mar 11, 2026 | 258.20 | 262.70 | 255.00 | 255.80 | 255.80 | -1.06% | 262,975 |
| Mar 10, 2026 | 259.00 | 261.95 | 252.80 | 258.55 | 258.55 | 1.29% | 227,190 |
| Mar 9, 2026 | 253.70 | 256.05 | 247.80 | 255.25 | 255.25 | -1.41% | 345,224 |
| Mar 6, 2026 | 256.85 | 264.30 | 255.50 | 258.90 | 258.90 | 0.78% | 327,996 |
| 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 |