Bharat Heavy Electricals Limited (BOM:500103)
India · Delayed Price · Currency is INR 316.70
+7.65 (2.48%)
At close: Apr 17, 2026
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 311.70 | 317.70 | 307.40 | 316.70 | 316.70 | 2.48% | 976,718 |
| Apr 16, 2026 | 294.60 | 312.35 | 293.00 | 309.05 | 309.05 | 5.68% | 1,178,890 |
| Apr 15, 2026 | 290.05 | 297.20 | 290.05 | 292.45 | 292.45 | 1.60% | 720,325 |
| Apr 13, 2026 | 278.45 | 292.95 | 276.40 | 287.85 | 287.85 | 1.12% | 1,005,732 |
| Apr 10, 2026 | 279.70 | 286.00 | 278.95 | 284.65 | 284.65 | 2.72% | 451,454 |
| Apr 9, 2026 | 266.00 | 281.00 | 263.75 | 277.10 | 277.10 | 4.25% | 1,439,498 |
| Apr 8, 2026 | 263.05 | 267.80 | 261.20 | 265.80 | 265.80 | 4.85% | 451,134 |
| Apr 7, 2026 | 245.20 | 254.40 | 242.35 | 253.50 | 253.50 | 3.17% | 645,749 |
| Apr 6, 2026 | 249.95 | 250.70 | 239.25 | 245.70 | 245.70 | -0.95% | 460,627 |
| Apr 2, 2026 | 249.25 | 249.25 | 241.00 | 248.05 | 248.05 | -1.45% | 392,461 |
| Apr 1, 2026 | 256.40 | 257.35 | 250.45 | 251.70 | 251.70 | 2.50% | 672,055 |
| Mar 30, 2026 | 248.35 | 254.70 | 244.55 | 245.55 | 245.55 | -3.65% | 570,444 |
| 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 |