Bharat Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	432.20	438.95	424.70	426.10	426.10	-1.09%	17,599,730
Mar 19, 2026	436.10	439.00	428.40	430.80	430.80	-2.67%	12,237,970
Mar 18, 2026	445.45	447.75	440.50	442.60	442.60	0.74%	13,700,203
Mar 17, 2026	432.45	441.05	430.30	439.35	439.35	2.29%	14,421,120
Mar 16, 2026	431.90	437.80	422.25	429.50	429.50	-2.25%	22,324,380
Mar 13, 2026	451.90	452.40	433.65	439.40	439.40	-3.12%	19,502,800
Mar 12, 2026	452.00	455.00	448.50	453.55	453.55	-0.12%	14,089,620
Mar 11, 2026	463.50	469.80	453.25	454.10	454.10	-2.00%	16,015,120
Mar 10, 2026	465.00	465.80	453.55	463.35	463.35	1.31%	19,398,150
Mar 9, 2026	470.00	470.00	450.00	457.35	457.35	-2.37%	21,898,410
Mar 6, 2026	462.00	473.45	460.35	468.45	468.45	1.84%	28,154,230
Mar 5, 2026	448.80	467.90	445.85	460.00	458.05	2.94%	38,023,710
Mar 4, 2026	460.00	460.85	444.50	446.85	444.96	-1.56%	35,193,500
Mar 2, 2026	442.10	456.70	441.70	453.95	452.03	2.08%	35,034,170
Feb 27, 2026	448.60	449.00	441.70	444.70	442.81	-0.97%	22,732,810
Feb 26, 2026	440.60	449.90	440.00	449.05	447.15	2.22%	13,738,210
Feb 25, 2026	435.00	441.00	433.55	439.30	437.44	0.98%	9,469,190
Feb 24, 2026	437.00	437.50	430.35	435.05	433.21	-1.07%	12,223,370
Feb 23, 2026	442.80	445.30	435.70	439.75	437.89	-0.32%	12,915,630
Feb 20, 2026	435.00	445.40	433.70	441.15	439.28	1.33%	9,533,724
Feb 19, 2026	447.70	449.25	432.95	435.35	433.50	-2.76%	9,791,516
Feb 18, 2026	450.00	453.50	446.15	447.70	445.80	0.19%	14,341,130
Feb 17, 2026	442.00	449.35	440.30	446.85	444.96	2.02%	17,963,080
Feb 16, 2026	433.05	438.60	429.10	438.00	436.14	0.56%	8,156,650
Feb 13, 2026	443.90	446.20	432.80	435.55	433.70	-1.88%	14,086,060
Feb 12, 2026	437.00	444.95	434.60	443.90	442.02	1.45%	16,140,300
Feb 11, 2026	438.70	438.70	434.35	437.55	435.70	0.06%	8,274,702
Feb 10, 2026	438.00	441.30	433.55	437.30	435.45	-	10,878,060
Feb 9, 2026	432.00	439.60	429.50	437.30	435.45	1.78%	12,162,690
Feb 6, 2026	433.00	433.40	425.55	429.65	427.83	-0.75%	11,078,880
Feb 5, 2026	439.00	439.00	428.15	432.90	431.06	-1.43%	14,345,510
Feb 4, 2026	436.80	443.40	433.80	439.20	437.34	0.06%	12,400,180
Feb 3, 2026	460.00	460.00	435.25	438.95	437.09	-0.03%	26,696,510
Feb 2, 2026	432.00	441.35	420.25	439.10	437.24	3.23%	43,652,890
Feb 1, 2026	455.00	461.65	404.10	425.35	423.55	-5.27%	101,564,000
Jan 30, 2026	446.85	451.95	439.30	449.00	447.10	1.01%	36,684,900
Jan 29, 2026	454.25	455.95	438.25	444.50	442.62	-1.88%	42,412,510
Jan 28, 2026	418.00	457.50	417.30	453.00	451.08	8.91%	71,986,640
Jan 27, 2026	416.45	419.25	411.60	415.95	414.19	1.28%	15,482,160
Jan 23, 2026	419.00	419.00	408.50	410.70	408.96	-1.58%	12,715,220
Jan 22, 2026	406.00	418.30	406.00	417.30	415.53	3.64%	19,763,140
Jan 21, 2026	406.50	409.50	397.00	402.65	400.94	-1.64%	19,150,430
Jan 20, 2026	413.90	415.40	406.00	409.35	407.61	-0.84%	32,732,300
Jan 19, 2026	410.00	414.90	407.70	412.80	411.05	0.62%	8,012,134
Jan 16, 2026	416.55	417.25	406.35	410.25	408.51	-1.76%	18,888,190
Jan 14, 2026	411.00	420.80	411.00	417.60	415.83	0.94%	17,676,230
Jan 13, 2026	419.75	422.35	409.40	413.70	411.95	-0.96%	13,393,010
Jan 12, 2026	419.50	419.80	410.60	417.70	415.93	-0.23%	14,594,850
Jan 9, 2026	417.00	424.55	415.85	418.65	416.88	0.72%	22,963,210
Jan 8, 2026	415.70	422.95	414.05	415.65	413.89	-	22,238,700