Bharat Electronics Limited (NSE:BEL)
India · Delayed Price · Currency is INR 422.40
+3.75 (0.90%)
Oct 24, 2025, 3:30 PM IST
Bharat Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 422.00 | 423.70 | 419.90 | 422.05 | 422.05 | 0.81% | 18,719,626 |
| Oct 23, 2025 | 421.50 | 422.50 | 418.00 | 418.65 | 418.65 | 0.23% | 21,980,966 |
| Oct 21, 2025 | 418.15 | 419.15 | 416.60 | 417.70 | 417.70 | 0.29% | 2,915,071 |
| Oct 20, 2025 | 416.50 | 417.55 | 412.50 | 416.50 | 416.50 | 0.90% | 10,580,573 |
| Oct 17, 2025 | 410.35 | 420.00 | 409.65 | 412.80 | 412.80 | 0.24% | 19,566,580 |
| Oct 16, 2025 | 409.10 | 412.70 | 409.05 | 411.80 | 411.80 | 0.91% | 11,479,498 |
| Oct 15, 2025 | 403.00 | 410.25 | 403.00 | 408.10 | 408.10 | 1.42% | 10,892,830 |
| Oct 14, 2025 | 410.00 | 414.15 | 401.60 | 402.40 | 402.40 | -1.71% | 10,789,648 |
| Oct 13, 2025 | 412.95 | 413.00 | 406.35 | 409.40 | 409.40 | -0.99% | 7,858,503 |
| Oct 10, 2025 | 409.00 | 415.50 | 408.35 | 413.50 | 413.50 | 1.01% | 13,813,014 |
| Oct 9, 2025 | 403.70 | 410.00 | 403.00 | 409.35 | 409.35 | 1.41% | 9,035,150 |
| Oct 8, 2025 | 410.40 | 412.00 | 403.10 | 403.65 | 403.65 | -1.62% | 8,668,516 |
| Oct 7, 2025 | 413.25 | 415.55 | 409.10 | 410.30 | 410.30 | -0.71% | 11,933,246 |
| Oct 6, 2025 | 412.70 | 414.90 | 407.50 | 413.25 | 413.25 | 0.15% | 14,684,188 |
| Oct 3, 2025 | 406.80 | 413.80 | 405.10 | 412.65 | 412.65 | 1.51% | 16,002,501 |
| Oct 1, 2025 | 402.00 | 409.00 | 399.35 | 406.50 | 406.50 | 0.63% | 13,156,495 |
| Sep 30, 2025 | 405.00 | 406.40 | 401.85 | 403.95 | 403.95 | 1.00% | 14,681,751 |
| Sep 29, 2025 | 401.00 | 408.15 | 399.05 | 399.95 | 399.95 | 1.02% | 23,390,892 |
| Sep 26, 2025 | 403.65 | 406.15 | 394.40 | 395.90 | 395.90 | -1.80% | 11,687,034 |
| Sep 25, 2025 | 395.45 | 406.45 | 392.45 | 403.15 | 403.15 | 1.95% | 23,804,019 |
| Sep 24, 2025 | 404.45 | 404.95 | 395.00 | 395.45 | 395.45 | -2.23% | 10,835,672 |
| Sep 23, 2025 | 406.40 | 407.70 | 402.30 | 404.45 | 404.45 | -0.48% | 11,906,108 |
| Sep 22, 2025 | 409.80 | 411.40 | 405.35 | 406.40 | 406.40 | -0.61% | 10,884,230 |
| Sep 19, 2025 | 409.00 | 413.45 | 408.25 | 408.90 | 408.90 | -0.24% | 16,150,731 |
| Sep 18, 2025 | 415.00 | 415.00 | 408.20 | 409.90 | 409.90 | -0.56% | 12,000,897 |
| Sep 17, 2025 | 405.50 | 416.65 | 405.00 | 412.20 | 412.20 | 2.31% | 31,367,478 |
| Sep 16, 2025 | 398.45 | 403.30 | 396.20 | 402.90 | 402.90 | 1.12% | 12,467,341 |
| Sep 15, 2025 | 400.00 | 403.10 | 395.70 | 398.45 | 398.45 | -0.21% | 18,486,916 |
| Sep 12, 2025 | 386.00 | 399.85 | 385.30 | 399.30 | 399.30 | 3.67% | 26,356,961 |
| Sep 11, 2025 | 389.60 | 392.50 | 384.05 | 385.15 | 385.15 | -0.75% | 19,042,696 |
| Sep 10, 2025 | 373.70 | 389.00 | 373.05 | 388.05 | 388.05 | 4.33% | 23,174,318 |
| Sep 9, 2025 | 371.90 | 374.00 | 369.90 | 371.95 | 371.95 | 0.01% | 10,598,912 |
| Sep 8, 2025 | 371.65 | 374.50 | 370.85 | 371.90 | 371.90 | 0.30% | 6,897,641 |
| Sep 5, 2025 | 374.00 | 375.50 | 368.50 | 370.80 | 370.80 | -0.46% | 7,325,669 |
| Sep 4, 2025 | 381.50 | 381.50 | 372.00 | 372.50 | 372.50 | -1.64% | 9,288,078 |
| Sep 3, 2025 | 377.75 | 381.20 | 377.10 | 378.70 | 378.70 | 0.56% | 9,919,255 |
| Sep 2, 2025 | 377.30 | 378.95 | 373.75 | 376.60 | 376.60 | 0.72% | 12,169,182 |
| Sep 1, 2025 | 369.95 | 375.25 | 367.55 | 373.90 | 373.90 | 1.22% | 8,821,349 |
| Aug 29, 2025 | 362.30 | 371.00 | 361.60 | 369.40 | 369.40 | 1.53% | 12,739,664 |
| Aug 28, 2025 | 364.05 | 367.75 | 361.20 | 363.85 | 363.85 | -0.55% | 12,218,065 |
| Aug 26, 2025 | 372.00 | 372.05 | 364.25 | 365.85 | 365.85 | -1.67% | 15,718,869 |
| Aug 25, 2025 | 377.85 | 380.05 | 371.50 | 372.05 | 372.05 | -0.75% | 8,577,673 |
| Aug 22, 2025 | 373.80 | 379.95 | 373.60 | 374.85 | 374.85 | 0.17% | 15,246,732 |
| Aug 21, 2025 | 373.00 | 377.40 | 371.50 | 374.20 | 374.20 | 0.63% | 12,680,853 |
| Aug 20, 2025 | 383.90 | 384.30 | 371.10 | 371.85 | 371.85 | -2.16% | 20,289,349 |
| Aug 19, 2025 | 382.50 | 383.70 | 377.50 | 380.05 | 380.05 | -0.64% | 11,111,204 |
| Aug 18, 2025 | 388.00 | 389.75 | 381.10 | 382.50 | 382.50 | -0.62% | 11,778,056 |
| Aug 14, 2025 | 387.85 | 388.00 | 382.55 | 384.90 | 384.90 | -1.02% | 8,046,552 |
| Aug 13, 2025 | 382.20 | 389.90 | 382.10 | 388.85 | 387.95 | 2.23% | 10,930,440 |
| Aug 12, 2025 | 384.00 | 385.35 | 379.55 | 380.35 | 379.47 | -0.92% | 9,329,093 |