Bharat Heavy Electricals Limited (BOM:500103)
India · Delayed Price · Currency is INR 234.25
+2.15 (0.93%)
At close: Sep 17, 2025
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 235.70 | 235.90 | 231.20 | 234.35 | 234.35 | 0.04% | 211,436 |
| Sep 17, 2025 | 233.00 | 234.95 | 232.40 | 234.25 | 234.25 | 0.93% | 229,072 |
| Sep 16, 2025 | 230.50 | 232.60 | 229.25 | 232.10 | 232.10 | 1.13% | 245,466 |
| Sep 15, 2025 | 230.05 | 232.80 | 228.35 | 229.50 | 229.50 | 0.35% | 284,173 |
| Sep 12, 2025 | 228.15 | 230.35 | 226.90 | 228.70 | 228.70 | -0.09% | 374,308 |
| Sep 11, 2025 | 219.95 | 229.95 | 219.40 | 228.90 | 228.90 | 4.07% | 5,545,617 |
| Sep 10, 2025 | 215.00 | 220.75 | 214.05 | 219.95 | 219.95 | 2.52% | 688,240 |
| Sep 9, 2025 | 216.70 | 217.00 | 214.10 | 214.55 | 214.55 | -0.99% | 257,997 |
| Sep 8, 2025 | 214.05 | 218.65 | 213.95 | 216.70 | 216.70 | 2.02% | 420,169 |
| Sep 5, 2025 | 211.25 | 213.25 | 209.50 | 212.40 | 212.40 | 0.62% | 291,033 |
| Sep 4, 2025 | 222.20 | 222.20 | 210.50 | 211.10 | 211.10 | -2.67% | 520,487 |
| Sep 3, 2025 | 215.45 | 217.30 | 214.25 | 216.90 | 216.90 | 0.86% | 153,260 |
| Sep 2, 2025 | 213.70 | 217.35 | 212.30 | 215.05 | 215.05 | 1.30% | 392,524 |
| Sep 1, 2025 | 209.30 | 213.20 | 209.30 | 212.30 | 212.30 | 2.09% | 210,659 |
| Aug 29, 2025 | 208.40 | 211.50 | 205.20 | 207.95 | 207.95 | -0.22% | 190,158 |
| Aug 28, 2025 | 211.25 | 213.70 | 208.05 | 208.40 | 208.40 | -1.44% | 175,968 |
| Aug 26, 2025 | 216.25 | 216.50 | 211.00 | 211.45 | 211.45 | -2.31% | 175,889 |
| Aug 25, 2025 | 219.25 | 219.65 | 216.15 | 216.45 | 216.45 | -0.96% | 149,169 |
| Aug 22, 2025 | 218.75 | 219.60 | 217.05 | 218.55 | 218.55 | 0.02% | 238,823 |
| Aug 21, 2025 | 221.00 | 222.50 | 218.05 | 218.50 | 218.50 | -0.97% | 133,869 |
| Aug 20, 2025 | 220.65 | 221.45 | 219.05 | 220.65 | 220.65 | 0.43% | 256,869 |
| Aug 19, 2025 | 218.70 | 220.10 | 216.10 | 219.70 | 219.70 | 1.41% | 376,861 |
| Aug 18, 2025 | 225.05 | 225.40 | 216.15 | 216.65 | 216.65 | -2.17% | 474,631 |
| Aug 14, 2025 | 224.75 | 224.75 | 220.30 | 221.45 | 221.45 | -1.12% | 143,230 |
| Aug 13, 2025 | 223.40 | 226.90 | 221.50 | 223.95 | 223.95 | 0.54% | 170,035 |
| Aug 12, 2025 | 223.55 | 225.30 | 220.60 | 222.75 | 222.75 | 0.61% | 187,692 |
| Aug 11, 2025 | 222.75 | 224.65 | 220.00 | 221.40 | 221.40 | -0.58% | 226,293 |
| 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 |