Bharat Electronics Limited (NSE:BEL)
India · Delayed Price · Currency is INR 406.90
-0.25 (-0.06%)
At close: Dec 5, 2025
Bharat Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 409.00 | 410.70 | 405.35 | 406.90 | 406.90 | -0.06% | 11,774,950 |
| Dec 4, 2025 | 405.80 | 409.50 | 401.75 | 407.15 | 407.15 | 0.79% | 10,865,110 |
| Dec 3, 2025 | 412.00 | 412.70 | 403.40 | 403.95 | 403.95 | -2.20% | 12,294,040 |
| Dec 2, 2025 | 418.05 | 418.65 | 411.00 | 413.05 | 413.05 | -1.01% | 11,215,450 |
| Dec 1, 2025 | 415.90 | 419.20 | 413.50 | 417.25 | 417.25 | 1.34% | 9,650,320 |
| Nov 28, 2025 | 414.00 | 415.25 | 408.65 | 411.75 | 411.75 | -0.31% | 6,690,232 |
| Nov 27, 2025 | 415.30 | 417.30 | 412.00 | 413.05 | 413.05 | -0.54% | 5,251,173 |
| Nov 26, 2025 | 410.25 | 416.50 | 408.50 | 415.30 | 415.30 | 1.23% | 8,339,381 |
| Nov 25, 2025 | 406.50 | 412.40 | 406.00 | 410.25 | 410.25 | 1.60% | 14,107,500 |
| Nov 24, 2025 | 414.00 | 415.35 | 401.00 | 403.80 | 403.80 | -3.01% | 23,696,860 |
| Nov 21, 2025 | 421.50 | 423.35 | 415.50 | 416.35 | 416.35 | -1.57% | 8,395,038 |
| Nov 20, 2025 | 425.00 | 427.20 | 422.20 | 423.00 | 423.00 | -0.05% | 10,463,380 |
| Nov 19, 2025 | 420.00 | 424.25 | 415.05 | 423.20 | 423.20 | 0.55% | 9,661,756 |
| Nov 18, 2025 | 424.55 | 429.45 | 420.30 | 420.90 | 420.90 | -0.86% | 13,340,930 |
| Nov 17, 2025 | 427.95 | 429.50 | 422.40 | 424.55 | 424.55 | -0.54% | 12,996,070 |
| Nov 14, 2025 | 418.80 | 428.70 | 418.70 | 426.85 | 426.85 | 1.68% | 14,719,890 |
| Nov 13, 2025 | 423.15 | 425.20 | 419.00 | 419.80 | 419.80 | -1.17% | 9,091,428 |
| Nov 12, 2025 | 428.15 | 429.40 | 421.80 | 424.75 | 424.75 | -0.60% | 15,221,770 |
| Nov 11, 2025 | 417.15 | 427.90 | 417.15 | 427.30 | 427.30 | 2.51% | 24,889,360 |
| Nov 10, 2025 | 415.95 | 420.40 | 414.00 | 416.85 | 416.85 | 0.63% | 9,288,444 |
| Nov 7, 2025 | 408.00 | 416.00 | 405.30 | 414.25 | 414.25 | 1.33% | 10,141,240 |
| Nov 6, 2025 | 411.00 | 415.00 | 407.45 | 408.80 | 408.80 | -1.53% | 12,786,290 |
| Nov 4, 2025 | 420.00 | 422.40 | 414.50 | 415.15 | 415.15 | -1.69% | 12,831,680 |
| Nov 3, 2025 | 428.00 | 431.00 | 416.40 | 422.30 | 422.30 | -0.89% | 27,222,210 |
| Oct 31, 2025 | 413.80 | 427.25 | 408.15 | 426.10 | 426.10 | 3.95% | 51,342,360 |
| Oct 30, 2025 | 407.80 | 410.65 | 404.30 | 409.90 | 409.90 | 0.66% | 11,172,780 |
| Oct 29, 2025 | 413.55 | 414.90 | 406.85 | 407.20 | 407.20 | -1.54% | 14,498,730 |
| Oct 28, 2025 | 416.80 | 416.80 | 410.85 | 413.55 | 413.55 | -0.39% | 12,247,990 |
| Oct 27, 2025 | 425.00 | 425.00 | 414.60 | 415.15 | 415.15 | -1.63% | 12,158,320 |
| Oct 24, 2025 | 422.00 | 423.70 | 419.90 | 422.05 | 422.05 | 0.81% | 18,720,790 |
| Oct 23, 2025 | 421.50 | 422.50 | 418.00 | 418.65 | 418.65 | 0.23% | 21,980,960 |
| 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% | 10,580,570 |
| 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% | 11,479,490 |
| 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% | 10,789,640 |
| 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% | 13,813,010 |
| 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% | 11,933,240 |
| Oct 6, 2025 | 412.70 | 414.90 | 407.50 | 413.25 | 413.25 | 0.15% | 14,684,180 |
| Oct 3, 2025 | 406.80 | 413.80 | 405.10 | 412.65 | 412.65 | 1.51% | 16,002,500 |
| Oct 1, 2025 | 402.00 | 409.00 | 399.35 | 406.50 | 406.50 | 0.63% | 13,156,490 |
| Sep 30, 2025 | 405.00 | 406.40 | 401.85 | 403.95 | 403.95 | 1.00% | 14,681,750 |
| Sep 29, 2025 | 401.00 | 408.15 | 399.05 | 399.95 | 399.95 | 1.02% | 23,390,890 |
| Sep 26, 2025 | 403.65 | 406.15 | 394.40 | 395.90 | 395.90 | -1.80% | 11,687,030 |
| Sep 25, 2025 | 395.45 | 406.45 | 392.45 | 403.15 | 403.15 | 1.95% | 23,804,010 |
| Sep 24, 2025 | 404.45 | 404.95 | 395.00 | 395.45 | 395.45 | -2.23% | 10,835,670 |