NSE:BEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	413.00	417.65	411.40	416.25	416.25	1.08%	8,844,076
Jun 30, 2026	413.50	414.45	408.50	411.80	411.80	0.05%	14,611,849
Jun 29, 2026	406.80	418.30	403.55	411.60	411.60	1.08%	26,669,735
Jun 25, 2026	413.60	415.05	406.00	407.20	407.20	-1.54%	21,994,027
Jun 24, 2026	420.20	422.55	412.80	413.55	413.55	-1.54%	9,620,759
Jun 23, 2026	435.00	435.00	418.50	420.00	420.00	-2.67%	15,566,093
Jun 22, 2026	428.10	432.70	426.15	431.50	431.50	1.08%	9,754,708
Jun 19, 2026	427.90	431.60	424.55	426.90	426.90	-0.40%	10,829,040
Jun 18, 2026	422.50	430.00	421.75	428.60	428.60	2.08%	23,598,060
Jun 17, 2026	407.00	422.40	406.15	419.85	419.85	3.02%	24,506,590
Jun 16, 2026	409.60	410.80	406.15	407.55	407.55	-0.49%	9,701,695
Jun 15, 2026	412.00	412.50	406.00	409.55	409.55	0.75%	11,500,110
Jun 12, 2026	407.35	409.00	403.30	406.50	406.50	1.04%	8,086,130
Jun 11, 2026	407.35	407.35	401.75	402.30	402.30	-1.48%	6,994,969
Jun 10, 2026	413.00	415.25	407.10	408.35	408.35	-0.90%	5,371,511
Jun 9, 2026	417.00	417.00	410.00	412.05	412.05	-0.22%	10,996,007
Jun 8, 2026	399.00	415.50	399.00	412.95	412.95	1.16%	12,017,495
Jun 5, 2026	410.10	412.00	405.10	408.20	408.20	-0.41%	11,084,640
Jun 4, 2026	405.00	411.55	404.00	409.90	409.90	0.81%	9,119,774
Jun 3, 2026	408.00	408.95	403.10	406.60	406.60	-0.31%	6,626,958
Jun 2, 2026	405.80	409.60	400.30	407.85	407.85	0.16%	15,004,790
Jun 1, 2026	412.35	413.70	404.75	407.20	407.20	-0.86%	16,453,240
May 29, 2026	413.30	419.10	409.90	410.75	410.75	-1.99%	26,559,870
May 27, 2026	422.00	422.00	416.10	419.10	419.10	-0.24%	10,871,890
May 26, 2026	423.50	425.55	418.85	420.10	420.10	-0.41%	12,315,435
May 25, 2026	419.30	422.55	417.30	421.85	421.85	1.27%	8,862,027
May 22, 2026	421.45	421.45	415.45	416.55	416.55	-0.92%	9,175,611
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