NSE:BEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	420.00	426.10	418.05	420.40	420.40	1.72%	19,789,650
May 20, 2026	416.30	420.00	407.00	413.30	413.30	-2.28%	28,012,720
May 19, 2026	428.40	430.90	419.30	422.95	422.95	-0.86%	13,350,020
May 18, 2026	423.85	427.80	414.60	426.60	426.60	0.70%	10,452,160
May 15, 2026	428.85	429.50	422.20	423.65	423.65	-1.21%	7,593,616
May 14, 2026	431.00	435.15	424.45	428.85	428.85	0.14%	9,807,792
May 13, 2026	416.60	432.00	415.75	428.25	428.25	2.82%	13,230,820
May 12, 2026	430.20	432.50	415.50	416.50	416.50	-3.58%	15,199,820
May 11, 2026	438.00	439.15	431.00	431.95	431.95	-1.76%	7,631,226
May 8, 2026	439.00	443.80	437.80	439.70	439.70	0.06%	11,164,660
May 7, 2026	439.90	441.00	433.50	439.45	439.45	0.29%	15,696,400
May 6, 2026	437.00	439.65	435.15	438.20	438.20	1.12%	9,748,728
May 5, 2026	433.50	436.50	429.30	433.35	433.35	-0.05%	11,671,940
May 4, 2026	433.00	438.60	428.60	433.55	433.55	0.52%	10,764,990
Apr 30, 2026	436.45	436.45	424.50	431.30	431.30	-1.43%	15,795,580
Apr 29, 2026	437.05	442.80	435.25	437.55	437.55	0.41%	9,507,163
Apr 28, 2026	435.60	441.00	433.55	435.75	435.75	0.03%	10,883,740
Apr 27, 2026	445.00	448.30	432.95	435.60	435.60	-1.99%	18,502,530
Apr 24, 2026	450.00	451.20	438.75	444.45	444.45	-1.22%	11,651,490
Apr 23, 2026	451.70	455.70	444.50	449.95	449.95	0.28%	15,021,500
Apr 22, 2026	450.80	451.85	444.70	448.70	448.70	-0.62%	11,538,020
Apr 21, 2026	457.50	461.80	449.45	451.50	451.50	-1.32%	13,492,130
Apr 20, 2026	462.00	464.40	456.00	457.55	457.55	-1.12%	9,914,017
Apr 17, 2026	458.00	463.75	454.45	462.75	462.75	1.56%	14,128,030
Apr 16, 2026	449.85	457.00	448.90	455.65	455.65	1.79%	12,197,880
Apr 15, 2026	447.50	449.20	444.80	447.65	447.65	1.38%	9,915,383
Apr 13, 2026	435.00	445.50	434.00	441.55	441.55	-0.20%	15,149,730
Apr 10, 2026	444.10	447.45	440.45	442.45	442.45	0.61%	10,833,060
Apr 9, 2026	425.00	443.30	424.50	439.75	439.75	1.54%	19,917,300
Apr 8, 2026	440.00	440.00	428.80	433.10	433.10	1.24%	20,054,220
Apr 7, 2026	424.00	429.00	420.65	427.80	427.80	0.15%	11,417,160
Apr 6, 2026	422.00	428.05	420.00	427.15	427.15	1.32%	12,327,830
Apr 2, 2026	417.00	423.60	407.50	421.60	421.60	0.69%	19,686,510
Apr 1, 2026	415.00	430.20	412.65	418.70	418.70	4.51%	25,301,240
Mar 30, 2026	400.00	413.25	399.35	400.65	400.65	-1.01%	22,694,740
Mar 27, 2026	411.90	413.45	403.25	404.75	404.75	-2.10%	21,818,220
Mar 25, 2026	416.30	422.00	412.55	413.45	413.45	-0.24%	15,134,990
Mar 24, 2026	412.50	417.45	408.75	414.45	414.45	2.21%	14,642,800
Mar 23, 2026	420.60	421.75	404.00	405.50	405.50	-4.83%	18,894,750
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%	13,700,200
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