Bharat Heavy Electricals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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