Bharat Heavy Electricals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	389.25	395.80	386.75	395.30	395.30	3.60%	498,912
Jul 9, 2026	379.90	386.95	379.50	381.55	381.55	1.03%	1,237,453
Jul 8, 2026	374.85	387.30	371.85	377.65	377.65	0.36%	541,609
Jul 7, 2026	389.90	389.90	375.00	376.30	376.30	-2.88%	528,267
Jul 6, 2026	384.40	393.90	384.10	387.45	387.45	1.03%	1,736,910
Jul 3, 2026	402.85	402.95	383.00	383.50	383.50	-4.63%	1,954,401
Jul 2, 2026	417.35	417.35	399.75	402.10	402.10	-2.80%	827,859
Jul 1, 2026	416.85	422.15	411.95	413.70	413.70	-0.05%	799,204
Jun 30, 2026	414.85	420.00	411.85	413.90	413.90	0.07%	540,917
Jun 29, 2026	403.00	416.00	394.10	413.60	413.60	2.78%	1,107,276
Jun 25, 2026	404.05	408.30	401.10	402.40	402.40	-0.16%	371,166
Jun 24, 2026	401.85	408.00	399.00	403.05	403.05	0.84%	303,880
Jun 23, 2026	415.75	415.75	397.75	399.70	399.70	-2.90%	651,264
Jun 22, 2026	418.00	420.60	408.25	411.65	411.65	-0.52%	477,853
Jun 19, 2026	405.90	423.50	404.40	413.80	413.80	1.93%	1,170,470
Jun 18, 2026	392.50	409.30	391.55	405.95	405.95	3.52%	504,268
Jun 17, 2026	384.15	394.00	382.00	392.15	392.15	2.08%	594,072
Jun 16, 2026	383.40	387.45	382.00	384.15	384.15	0.33%	274,673
Jun 15, 2026	383.20	391.20	381.25	382.90	382.90	1.10%	542,833
Jun 12, 2026	376.45	380.05	369.65	378.75	378.75	2.20%	323,438
Jun 11, 2026	377.85	379.20	367.85	370.60	370.60	-1.70%	458,884
Jun 10, 2026	396.40	397.20	375.80	377.00	377.00	-4.88%	428,874
Jun 9, 2026	387.05	397.45	385.10	396.35	396.35	2.68%	478,684
Jun 8, 2026	376.60	389.80	376.60	386.00	386.00	-0.26%	746,036
Jun 5, 2026	389.85	400.15	382.75	387.00	387.00	-0.73%	1,436,052
Jun 4, 2026	410.05	411.20	384.35	389.85	389.85	-4.00%	1,003,137
Jun 3, 2026	410.00	412.70	397.10	406.10	406.10	-1.18%	595,480
Jun 2, 2026	401.50	412.75	399.60	410.95	410.95	1.53%	476,092
Jun 1, 2026	416.85	418.30	403.60	404.75	404.75	-2.83%	470,186
May 29, 2026	423.65	424.85	413.05	416.55	416.55	-1.43%	935,978
May 27, 2026	416.15	424.50	416.15	422.60	422.60	1.15%	752,222
May 26, 2026	419.95	420.25	415.30	417.80	417.80	-0.37%	630,778
May 25, 2026	410.70	420.85	409.90	419.35	419.35	2.64%	734,882
May 22, 2026	408.10	413.50	407.00	408.55	408.55	0.06%	704,393
May 21, 2026	411.55	414.80	406.40	408.30	408.30	-0.04%	678,569
May 20, 2026	397.95	409.95	395.00	408.45	408.45	1.85%	628,259
May 19, 2026	397.75	404.35	391.20	401.05	401.05	1.49%	427,536
May 18, 2026	396.35	396.35	386.10	395.15	395.15	-0.77%	562,599
May 15, 2026	414.10	415.50	397.00	398.20	398.20	-3.69%	1,112,286
May 14, 2026	408.00	417.70	402.10	413.45	413.45	2.39%	1,170,956
May 13, 2026	392.50	407.60	392.50	403.80	403.80	3.09%	882,258
May 12, 2026	395.30	407.10	390.50	391.70	391.70	-2.39%	807,042
May 11, 2026	399.60	406.50	393.05	401.30	401.30	-0.83%	1,080,343
May 8, 2026	406.90	408.90	400.10	404.65	404.65	-0.41%	1,043,422
May 7, 2026	384.55	408.30	383.50	406.30	406.30	5.26%	2,109,804
May 6, 2026	382.25	387.50	368.50	386.00	386.00	2.96%	1,007,819
May 5, 2026	379.90	388.20	371.30	374.90	374.90	-0.54%	1,612,347
May 4, 2026	355.80	398.95	354.00	376.95	376.95	6.97%	5,167,922
Apr 30, 2026	344.45	354.90	341.85	352.40	352.40	2.31%	664,151
Apr 29, 2026	356.40	358.00	342.60	344.45	344.45	-2.97%	948,724