Bharat Electronics Limited (NSE:BEL)
India · Delayed Price · Currency is INR 442.30
+2.55 (0.58%)
Apr 10, 2026, 3:30 PM IST
NSE:BEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 444.10 | 447.45 | 440.80 | 442.65 | - | 0.66% | 4,882,998 |
| 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% | 20,054,221 |
| 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% | 13,700,203 |
| 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 |