Bharat Electronics Limited (NSE:BEL)
India · Delayed Price · Currency is INR 374.85
+0.65 (0.17%)
Aug 22, 2025, 3:30 PM IST
Bharat Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 373.80 | 379.95 | 373.60 | 374.85 | 374.85 | 0.17% | 15,246,022 |
| 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 |
| Aug 11, 2025 | 384.00 | 388.40 | 381.55 | 383.90 | 383.01 | -0.18% | 8,910,936 |
| Aug 8, 2025 | 385.30 | 387.40 | 383.60 | 384.60 | 383.71 | -0.81% | 7,139,111 |
| Aug 7, 2025 | 386.00 | 390.30 | 383.50 | 387.75 | 386.85 | -0.50% | 11,520,396 |
| Aug 6, 2025 | 392.00 | 393.50 | 387.10 | 389.70 | 388.80 | 0.79% | 16,852,693 |
| Aug 5, 2025 | 390.00 | 390.25 | 383.35 | 386.65 | 385.76 | -0.74% | 13,482,710 |
| Aug 4, 2025 | 379.00 | 390.25 | 376.45 | 389.55 | 388.65 | 3.27% | 13,454,379 |
| Aug 1, 2025 | 383.10 | 383.50 | 376.20 | 377.20 | 376.33 | -1.54% | 8,702,605 |
| Jul 31, 2025 | 379.00 | 388.25 | 378.80 | 383.10 | 382.21 | -0.88% | 9,702,316 |
| Jul 30, 2025 | 390.95 | 392.40 | 385.00 | 386.50 | 385.61 | -0.45% | 11,335,944 |
| Jul 29, 2025 | 390.00 | 390.75 | 378.00 | 388.25 | 387.35 | -0.26% | 25,307,639 |
| Jul 28, 2025 | 395.20 | 396.35 | 383.30 | 389.25 | 388.35 | -1.51% | 19,856,033 |
| Jul 25, 2025 | 399.00 | 400.70 | 393.50 | 395.20 | 394.29 | -0.77% | 9,202,508 |
| Jul 24, 2025 | 400.70 | 401.90 | 396.00 | 398.25 | 397.33 | -0.49% | 6,767,566 |
| Jul 23, 2025 | 403.50 | 404.90 | 396.60 | 400.20 | 399.27 | -0.72% | 10,413,255 |
| Jul 22, 2025 | 403.00 | 404.70 | 399.75 | 403.10 | 402.17 | 0.79% | 12,447,434 |
| Jul 21, 2025 | 394.60 | 400.95 | 391.10 | 399.95 | 399.02 | 1.32% | 12,980,473 |
| Jul 18, 2025 | 404.25 | 406.95 | 394.15 | 394.75 | 393.84 | -2.34% | 21,172,393 |
| Jul 17, 2025 | 406.15 | 408.70 | 403.05 | 404.20 | 403.26 | -0.48% | 7,922,270 |
| Jul 16, 2025 | 409.40 | 410.30 | 405.50 | 406.15 | 405.21 | -0.68% | 9,173,824 |
| Jul 15, 2025 | 408.50 | 412.90 | 407.80 | 408.95 | 408.00 | 0.41% | 11,971,127 |
| Jul 14, 2025 | 405.50 | 410.35 | 405.15 | 407.30 | 406.36 | -0.49% | 17,844,425 |
| Jul 11, 2025 | 411.00 | 413.20 | 405.10 | 409.30 | 408.35 | -1.02% | 15,186,245 |
| Jul 10, 2025 | 418.45 | 419.50 | 410.50 | 413.50 | 412.54 | -0.99% | 17,914,452 |
| Jul 9, 2025 | 423.95 | 424.00 | 416.50 | 417.65 | 416.68 | -1.03% | 14,956,297 |
| Jul 8, 2025 | 418.00 | 423.35 | 416.25 | 422.00 | 421.02 | 1.17% | 15,970,711 |
| Jul 7, 2025 | 427.45 | 427.45 | 416.15 | 417.10 | 416.13 | -2.44% | 22,221,724 |
| Jul 4, 2025 | 430.00 | 432.40 | 425.75 | 427.55 | 426.56 | 0.30% | 16,618,426 |
| Jul 3, 2025 | 427.70 | 430.70 | 424.05 | 426.25 | 425.26 | -0.16% | 13,499,244 |
| Jul 2, 2025 | 431.05 | 432.75 | 422.60 | 426.95 | 425.96 | -1.23% | 22,843,521 |
| Jul 1, 2025 | 424.80 | 436.00 | 424.10 | 432.25 | 431.25 | 2.55% | 35,405,785 |
| Jun 30, 2025 | 416.65 | 423.00 | 414.25 | 421.50 | 420.52 | 1.69% | 20,350,621 |
| Jun 27, 2025 | 410.50 | 416.80 | 409.50 | 414.50 | 413.54 | 1.07% | 41,398,277 |
| Jun 26, 2025 | 408.95 | 413.90 | 406.85 | 410.10 | 409.15 | 1.00% | 25,730,795 |
| Jun 25, 2025 | 420.30 | 420.40 | 405.00 | 406.05 | 405.11 | -2.97% | 29,028,317 |
| Jun 24, 2025 | 426.40 | 426.50 | 415.00 | 418.50 | 417.53 | -0.57% | 33,807,025 |
| Jun 23, 2025 | 411.00 | 422.40 | 409.05 | 420.90 | 419.93 | 3.10% | 43,017,721 |
| Jun 20, 2025 | 399.00 | 410.00 | 397.75 | 408.25 | 407.31 | 2.43% | 122,552,435 |
| Jun 19, 2025 | 401.00 | 403.80 | 393.45 | 398.55 | 397.63 | -0.49% | 18,220,823 |
| Jun 18, 2025 | 401.65 | 405.00 | 398.50 | 400.50 | 399.57 | -0.31% | 18,879,759 |
| Jun 17, 2025 | 405.80 | 407.50 | 400.50 | 401.75 | 400.82 | -0.52% | 24,371,681 |
| Jun 16, 2025 | 396.15 | 404.50 | 394.20 | 403.85 | 402.92 | 2.45% | 32,061,745 |
| Jun 13, 2025 | 379.65 | 397.75 | 379.50 | 394.20 | 393.29 | 1.76% | 35,564,550 |