Bharat Heavy Electricals Limited (BOM:500103)
India · Delayed Price · Currency is INR 422.00
+7.00 (1.69%)
At close: Oct 1, 2026
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 414.05 | 428.00 | 411.30 | 422.00 | 422.00 | 1.69% | 540,868 |
| Sep 30, 2026 | 414.50 | 421.70 | 411.65 | 415.00 | 415.00 | 0.39% | 329,888 |
| Sep 29, 2026 | 409.05 | 414.70 | 402.70 | 413.40 | 413.40 | 0.34% | 290,896 |
| Sep 28, 2026 | 416.35 | 416.45 | 407.25 | 412.00 | 412.00 | -1.72% | 479,951 |
| Sep 25, 2026 | 416.05 | 422.25 | 412.00 | 419.20 | 419.20 | 0.77% | 379,525 |
| Sep 24, 2026 | 420.20 | 422.75 | 416.00 | 416.00 | 416.00 | -1.65% | 304,629 |
| Sep 23, 2026 | 426.80 | 427.95 | 419.30 | 423.00 | 423.00 | -0.76% | 324,320 |
| Sep 22, 2026 | 435.00 | 439.70 | 425.00 | 426.25 | 426.25 | -1.62% | 155,448 |
| Sep 21, 2026 | 433.95 | 438.20 | 430.50 | 433.25 | 433.25 | -0.17% | 233,079 |
| Sep 18, 2026 | 428.85 | 435.50 | 428.00 | 434.00 | 434.00 | 1.40% | 459,507 |
| Sep 17, 2026 | 411.85 | 430.65 | 411.00 | 428.00 | 428.00 | 4.39% | 443,127 |
| Sep 16, 2026 | 415.75 | 417.40 | 405.75 | 410.00 | 410.00 | -0.97% | 437,256 |
| Sep 15, 2026 | 432.00 | 432.00 | 414.00 | 414.00 | 414.00 | -3.86% | 233,142 |
| Sep 11, 2026 | 426.55 | 432.80 | 418.05 | 430.60 | 430.60 | -0.32% | 334,412 |
| Sep 10, 2026 | 433.75 | 435.60 | 427.35 | 432.00 | 432.00 | -0.30% | 344,714 |
| Sep 9, 2026 | 421.65 | 435.90 | 421.55 | 433.30 | 433.30 | 2.57% | 512,589 |
| Sep 8, 2026 | 422.00 | 426.60 | 420.25 | 422.45 | 422.45 | 0.23% | 229,139 |
| Sep 7, 2026 | 431.75 | 435.00 | 418.60 | 421.50 | 421.50 | -2.73% | 392,959 |
| Sep 4, 2026 | 432.80 | 438.95 | 429.20 | 433.35 | 433.35 | 0.13% | 723,343 |
| Sep 3, 2026 | 428.05 | 432.80 | 424.05 | 432.80 | 432.80 | 1.38% | 200,778 |
| Sep 2, 2026 | 425.25 | 426.90 | 417.60 | 426.90 | 426.90 | 0.20% | 151,743 |
| Sep 1, 2026 | 438.25 | 438.25 | 423.50 | 426.05 | 426.05 | -1.83% | 259,514 |
| Aug 31, 2026 | 434.05 | 435.30 | 424.15 | 434.00 | 434.00 | 0.81% | 217,437 |
| Aug 28, 2026 | 434.85 | 436.70 | 427.15 | 430.50 | 430.50 | -0.58% | 277,732 |
| Aug 27, 2026 | 415.50 | 438.00 | 415.50 | 433.00 | 433.00 | 4.27% | 971,483 |
| Aug 26, 2026 | 418.00 | 421.00 | 415.25 | 415.25 | 415.25 | -0.23% | 142,979 |
| Aug 25, 2026 | 412.60 | 416.35 | 408.20 | 416.20 | 416.20 | 1.51% | 373,898 |
| Aug 24, 2026 | 412.50 | 413.65 | 408.95 | 410.00 | 410.00 | -0.58% | 387,319 |
| 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% | 655,733 |
| Aug 12, 2026 | 404.40 | 420.00 | 403.20 | 420.00 | 420.00 | 3.87% | 1,045,742 |
| 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 |