Bharat Heavy Electricals Limited (BOM:500103)
India · Delayed Price · Currency is INR 412.40
-1.60 (-0.39%)
At close: Aug 21, 2026
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 415.55 | 416.80 | 409.45 | 412.40 | 412.40 | -0.39% | 307,007 |
| Aug 20, 2026 | 422.95 | 422.95 | 412.30 | 414.00 | 414.00 | -1.08% | 431,410 |
| Aug 19, 2026 | 424.10 | 424.95 | 414.40 | 418.50 | 418.50 | -1.58% | 484,685 |
| Aug 18, 2026 | 435.95 | 435.95 | 423.75 | 425.20 | 425.20 | -2.25% | 468,222 |
| Aug 17, 2026 | 423.00 | 435.00 | 421.70 | 435.00 | 435.00 | 3.06% | 983,999 |
| Aug 14, 2026 | 420.40 | 429.80 | 416.40 | 422.10 | 422.10 | 0.56% | 723,728 |
| Aug 13, 2026 | 420.00 | 420.50 | 412.00 | 419.75 | 419.75 | -0.06% | 655,668 |
| Aug 12, 2026 | 404.40 | 420.00 | 403.20 | 420.00 | 420.00 | 3.87% | 1,045,314 |
| Aug 11, 2026 | 409.75 | 413.20 | 401.80 | 404.35 | 404.35 | -1.26% | 326,639 |
| Aug 10, 2026 | 404.45 | 409.50 | 400.25 | 409.50 | 409.50 | 0.61% | 615,855 |
| Aug 7, 2026 | 407.35 | 418.50 | 402.40 | 407.00 | 407.00 | -0.97% | 589,196 |
| Aug 6, 2026 | 411.95 | 411.95 | 405.00 | 411.00 | 411.00 | 0.15% | 265,318 |
| Aug 5, 2026 | 413.75 | 414.55 | 407.50 | 410.40 | 410.40 | 0.84% | 565,171 |
| Aug 4, 2026 | 411.30 | 412.75 | 406.40 | 407.00 | 407.00 | -0.15% | 200,155 |
| Aug 3, 2026 | 407.70 | 414.00 | 406.45 | 407.60 | 407.60 | 0.11% | 512,134 |
| Jul 31, 2026 | 404.70 | 412.30 | 404.70 | 407.15 | 407.15 | 1.07% | 298,506 |
| Jul 30, 2026 | 405.30 | 405.80 | 399.80 | 402.85 | 402.85 | -0.59% | 334,716 |
| Jul 29, 2026 | 409.05 | 409.05 | 395.60 | 405.25 | 405.25 | -0.09% | 394,674 |
| Jul 28, 2026 | 416.40 | 416.40 | 403.40 | 405.60 | 405.60 | -2.43% | 290,062 |
| Jul 27, 2026 | 420.00 | 422.30 | 413.15 | 415.70 | 415.70 | -0.36% | 270,106 |
| Jul 24, 2026 | 405.00 | 418.00 | 402.20 | 417.20 | 417.20 | 1.79% | 1,669,630 |
| Jul 23, 2026 | 416.30 | 416.75 | 405.85 | 409.85 | 409.85 | -1.55% | 415,396 |
| Jul 22, 2026 | 413.55 | 420.85 | 412.50 | 416.30 | 416.30 | 0.70% | 607,266 |
| Jul 21, 2026 | 417.50 | 417.50 | 411.25 | 413.40 | 413.40 | -0.91% | 263,041 |
| Jul 20, 2026 | 423.05 | 427.30 | 414.55 | 417.20 | 417.20 | -1.11% | 597,799 |
| Jul 17, 2026 | 445.35 | 446.75 | 420.25 | 421.90 | 421.90 | -2.79% | 2,619,192 |
| Jul 16, 2026 | 424.05 | 441.00 | 407.15 | 435.40 | 434.00 | 4.13% | 3,920,282 |
| Jul 15, 2026 | 404.00 | 424.00 | 402.45 | 418.15 | 416.81 | 3.52% | 1,808,933 |
| Jul 14, 2026 | 408.90 | 408.95 | 401.00 | 403.95 | 402.65 | -1.22% | 366,583 |
| Jul 13, 2026 | 392.30 | 411.80 | 390.00 | 408.95 | 407.64 | 3.45% | 1,765,126 |
| Jul 10, 2026 | 389.25 | 395.80 | 386.75 | 395.30 | 394.03 | 3.60% | 498,912 |
| Jul 9, 2026 | 379.90 | 386.95 | 379.50 | 381.55 | 380.32 | 1.03% | 1,237,453 |
| Jul 8, 2026 | 374.85 | 387.30 | 371.85 | 377.65 | 376.44 | 0.36% | 541,609 |
| Jul 7, 2026 | 389.90 | 389.90 | 375.00 | 376.30 | 375.09 | -2.88% | 528,267 |
| Jul 6, 2026 | 384.40 | 393.90 | 384.10 | 387.45 | 386.20 | 1.03% | 1,736,910 |
| Jul 3, 2026 | 402.85 | 402.95 | 383.00 | 383.50 | 382.27 | -4.63% | 1,954,401 |
| Jul 2, 2026 | 417.35 | 417.35 | 399.75 | 402.10 | 400.81 | -2.80% | 827,859 |
| Jul 1, 2026 | 416.85 | 422.15 | 411.95 | 413.70 | 412.37 | -0.05% | 799,304 |
| Jun 30, 2026 | 414.85 | 420.00 | 411.85 | 413.90 | 412.57 | 0.07% | 540,917 |
| Jun 29, 2026 | 403.00 | 416.00 | 394.10 | 413.60 | 412.27 | 2.78% | 1,107,276 |
| Jun 25, 2026 | 404.05 | 408.30 | 401.10 | 402.40 | 401.11 | -0.16% | 371,166 |
| Jun 24, 2026 | 401.85 | 408.00 | 399.00 | 403.05 | 401.75 | 0.84% | 303,880 |
| Jun 23, 2026 | 415.75 | 415.75 | 397.75 | 399.70 | 398.41 | -2.90% | 651,264 |
| Jun 22, 2026 | 418.00 | 420.60 | 408.25 | 411.65 | 410.33 | -0.52% | 477,853 |
| Jun 19, 2026 | 405.90 | 423.50 | 404.40 | 413.80 | 412.47 | 1.93% | 1,170,470 |
| Jun 18, 2026 | 392.50 | 409.30 | 391.55 | 405.95 | 404.64 | 3.52% | 504,268 |
| Jun 17, 2026 | 384.15 | 394.00 | 382.00 | 392.15 | 390.89 | 2.08% | 594,072 |
| Jun 16, 2026 | 383.40 | 387.45 | 382.00 | 384.15 | 382.91 | 0.33% | 274,673 |
| Jun 15, 2026 | 383.20 | 391.20 | 381.25 | 382.90 | 381.67 | 1.10% | 542,833 |
| Jun 12, 2026 | 376.45 | 380.05 | 369.65 | 378.75 | 377.53 | 2.20% | 323,438 |