Bharat Heavy Electricals Limited (BOM:500103)
India · Delayed Price · Currency is INR 401.30
-3.35 (-0.83%)
At close: May 11, 2026
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 262,977 |
| 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% | 879,100 |
| 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 |