Bharat Heavy Electricals Limited (BOM:500103)
India · Delayed Price · Currency is INR 413.80
+7.85 (1.93%)
At close: Jun 19, 2026
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 349.30 | 355.90 | 347.30 | 355.00 | 355.00 | 1.82% | 1,308,798 |
| Apr 27, 2026 | 339.50 | 353.95 | 338.75 | 348.65 | 348.65 | 3.35% | 859,029 |
| Apr 24, 2026 | 338.25 | 340.40 | 332.90 | 337.35 | 337.35 | -0.18% | 956,009 |
| Apr 23, 2026 | 333.50 | 341.00 | 331.00 | 337.95 | 337.95 | 1.32% | 625,370 |
| Apr 22, 2026 | 330.20 | 336.80 | 330.00 | 333.55 | 333.55 | 0.26% | 1,047,380 |
| Apr 21, 2026 | 327.80 | 333.75 | 322.50 | 332.70 | 332.70 | 2.18% | 713,426 |
| Apr 20, 2026 | 318.60 | 333.75 | 317.70 | 325.60 | 325.60 | 2.81% | 2,000,449 |
| 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% | 451,869 |
| 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 |