Bharat Electronics Limited (NSE:BEL)
India · Delayed Price · Currency is INR 444.70
-4.35 (-0.97%)
At close: Feb 27, 2026
Bharat Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 448.60 | 449.00 | 441.70 | 444.70 | 444.70 | -0.97% | 22,732,810 |
| Feb 26, 2026 | 440.60 | 449.90 | 440.00 | 449.05 | 449.05 | 2.22% | 13,738,210 |
| Feb 25, 2026 | 435.00 | 441.00 | 433.55 | 439.30 | 439.30 | 0.98% | 9,469,190 |
| Feb 24, 2026 | 437.00 | 437.50 | 430.35 | 435.05 | 435.05 | -1.07% | 12,223,370 |
| Feb 23, 2026 | 442.80 | 445.30 | 435.70 | 439.75 | 439.75 | -0.32% | 12,915,630 |
| Feb 20, 2026 | 435.00 | 445.40 | 433.70 | 441.15 | 441.15 | 1.33% | 9,533,724 |
| Feb 19, 2026 | 447.70 | 449.25 | 432.95 | 435.35 | 435.35 | -2.76% | 9,791,516 |
| Feb 18, 2026 | 450.00 | 453.50 | 446.15 | 447.70 | 447.70 | 0.19% | 14,341,130 |
| Feb 17, 2026 | 442.00 | 449.35 | 440.30 | 446.85 | 446.85 | 2.02% | 17,963,080 |
| Feb 16, 2026 | 433.05 | 438.60 | 429.10 | 438.00 | 438.00 | 0.56% | 8,156,650 |
| Feb 13, 2026 | 443.90 | 446.20 | 432.80 | 435.55 | 435.55 | -1.88% | 14,086,068 |
| Feb 12, 2026 | 437.00 | 444.95 | 434.60 | 443.90 | 443.90 | 1.45% | 16,140,300 |
| Feb 11, 2026 | 438.70 | 438.70 | 434.35 | 437.55 | 437.55 | 0.06% | 8,274,702 |
| Feb 10, 2026 | 438.00 | 441.30 | 433.55 | 437.30 | 437.30 | - | 10,878,060 |
| Feb 9, 2026 | 432.00 | 439.60 | 429.50 | 437.30 | 437.30 | 1.78% | 12,162,690 |
| Feb 6, 2026 | 433.00 | 433.40 | 425.55 | 429.65 | 429.65 | -0.75% | 11,078,880 |
| Feb 5, 2026 | 439.00 | 439.00 | 428.15 | 432.90 | 432.90 | -1.43% | 14,345,510 |
| Feb 4, 2026 | 436.80 | 443.40 | 433.80 | 439.20 | 439.20 | 0.06% | 12,400,180 |
| Feb 3, 2026 | 460.00 | 460.00 | 435.25 | 438.95 | 438.95 | -0.03% | 26,696,510 |
| Feb 2, 2026 | 432.00 | 441.35 | 420.25 | 439.10 | 439.10 | 3.23% | 43,652,890 |
| Feb 1, 2026 | 455.00 | 461.65 | 404.10 | 425.35 | 425.35 | -5.27% | 101,564,000 |
| Jan 30, 2026 | 446.85 | 451.95 | 439.30 | 449.00 | 449.00 | 1.01% | 36,684,900 |
| Jan 29, 2026 | 454.25 | 455.95 | 438.25 | 444.50 | 444.50 | -1.88% | 42,412,510 |
| Jan 28, 2026 | 418.00 | 457.50 | 417.30 | 453.00 | 453.00 | 8.91% | 71,986,640 |
| Jan 27, 2026 | 416.45 | 419.25 | 411.60 | 415.95 | 415.95 | 1.28% | 15,482,160 |
| Jan 23, 2026 | 419.00 | 419.00 | 408.50 | 410.70 | 410.70 | -1.58% | 12,715,220 |
| Jan 22, 2026 | 406.00 | 418.30 | 406.00 | 417.30 | 417.30 | 3.64% | 19,763,140 |
| Jan 21, 2026 | 406.50 | 409.50 | 397.00 | 402.65 | 402.65 | -1.64% | 19,150,437 |
| Jan 20, 2026 | 413.90 | 415.40 | 406.00 | 409.35 | 409.35 | -0.84% | 32,732,300 |
| Jan 19, 2026 | 410.00 | 414.90 | 407.70 | 412.80 | 412.80 | 0.62% | 8,012,134 |
| Jan 16, 2026 | 416.55 | 417.25 | 406.35 | 410.25 | 410.25 | -1.76% | 18,888,190 |
| Jan 14, 2026 | 411.00 | 420.80 | 411.00 | 417.60 | 417.60 | 0.94% | 17,676,230 |
| Jan 13, 2026 | 419.75 | 422.35 | 409.40 | 413.70 | 413.70 | -0.96% | 13,393,010 |
| Jan 12, 2026 | 419.50 | 419.80 | 410.60 | 417.70 | 417.70 | -0.23% | 14,594,850 |
| Jan 9, 2026 | 417.00 | 424.55 | 415.85 | 418.65 | 418.65 | 0.72% | 22,963,210 |
| Jan 8, 2026 | 415.70 | 422.95 | 414.05 | 415.65 | 415.65 | - | 22,238,700 |
| Jan 7, 2026 | 413.10 | 416.25 | 409.55 | 415.65 | 415.65 | 0.62% | 8,279,218 |
| Jan 6, 2026 | 414.70 | 415.70 | 410.20 | 413.10 | 413.10 | -0.17% | 9,927,677 |
| Jan 5, 2026 | 402.85 | 418.60 | 402.80 | 413.80 | 413.80 | 2.64% | 26,097,630 |
| Jan 2, 2026 | 399.65 | 405.60 | 398.95 | 403.15 | 403.15 | 1.37% | 10,950,360 |
| Jan 1, 2026 | 399.90 | 400.75 | 394.60 | 397.70 | 397.70 | -0.48% | 6,084,786 |
| Dec 31, 2025 | 395.90 | 401.30 | 395.70 | 399.60 | 399.60 | 1.60% | 9,409,818 |
| Dec 30, 2025 | 395.80 | 397.00 | 389.55 | 393.30 | 393.30 | 0.01% | 37,726,380 |
| Dec 29, 2025 | 401.00 | 403.45 | 392.45 | 393.25 | 393.25 | -1.31% | 15,690,090 |
| Dec 26, 2025 | 403.00 | 407.55 | 397.15 | 398.45 | 398.45 | -0.39% | 13,284,180 |
| Dec 24, 2025 | 399.00 | 403.65 | 397.60 | 400.00 | 400.00 | 0.15% | 8,097,208 |
| Dec 23, 2025 | 399.00 | 402.50 | 395.75 | 399.40 | 399.40 | 0.11% | 7,734,965 |
| Dec 22, 2025 | 393.00 | 399.30 | 392.90 | 398.95 | 398.95 | 1.55% | 9,321,669 |
| Dec 19, 2025 | 383.50 | 393.50 | 383.50 | 392.85 | 392.85 | 2.45% | 11,595,420 |
| Dec 18, 2025 | 384.05 | 386.80 | 380.45 | 383.45 | 383.45 | -0.56% | 7,510,229 |