Bharat Electronics Limited (NSE:BEL)
India · Delayed Price · Currency is INR 376.50
+6.60 (1.78%)
Nov 2, 2026, 3:29 PM IST
NSE:BEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 371.05 | 379.40 | 370.20 | 376.50 | 376.50 | 1.78% | 14,290,213 |
| Oct 30, 2026 | 371.00 | 371.15 | 363.50 | 369.90 | 369.90 | -0.03% | 10,847,236 |
| Oct 29, 2026 | 364.00 | 370.40 | 363.15 | 370.00 | 370.00 | 1.83% | 10,690,114 |
| Oct 28, 2026 | 365.00 | 368.35 | 361.90 | 363.35 | 363.35 | -1.25% | 7,997,124 |
| Oct 27, 2026 | 366.05 | 374.40 | 365.30 | 367.95 | 367.95 | 1.36% | 13,510,737 |
| Oct 26, 2026 | 361.00 | 364.50 | 356.20 | 363.00 | 363.00 | 0.28% | 9,049,094 |
| Oct 23, 2026 | 366.00 | 366.45 | 354.55 | 362.00 | 362.00 | -0.69% | 9,178,911 |
| Oct 22, 2026 | 369.55 | 369.55 | 361.70 | 364.50 | 364.50 | -1.80% | 8,179,108 |
| Oct 21, 2026 | 377.20 | 377.80 | 366.80 | 371.20 | 371.20 | -1.59% | 8,415,231 |
| Oct 19, 2026 | 376.00 | 380.50 | 374.55 | 377.20 | 377.20 | 0.09% | 5,419,051 |
| Oct 16, 2026 | 380.40 | 381.15 | 376.70 | 376.85 | 376.85 | -0.93% | 9,143,278 |
| Oct 15, 2026 | 380.45 | 382.50 | 377.30 | 380.40 | 380.40 | -0.51% | 9,100,694 |
| Oct 14, 2026 | 383.50 | 383.85 | 379.05 | 382.35 | 382.35 | 0.62% | 9,709,173 |
| Oct 13, 2026 | 373.00 | 380.00 | 369.40 | 380.00 | 380.00 | 1.63% | 8,041,157 |
| Oct 12, 2026 | 370.00 | 375.20 | 370.00 | 373.90 | 373.90 | 1.56% | 8,428,541 |
| Oct 9, 2026 | 367.30 | 371.40 | 360.50 | 368.15 | 368.15 | 0.23% | 17,198,740 |
| Oct 8, 2026 | 378.00 | 378.10 | 366.20 | 367.30 | 367.30 | -2.91% | 13,373,488 |
| Oct 7, 2026 | 386.50 | 386.50 | 378.00 | 378.30 | 378.30 | -2.35% | 13,636,290 |
| Oct 6, 2026 | 383.20 | 387.65 | 382.55 | 387.40 | 387.40 | 0.66% | 10,038,178 |
| Oct 5, 2026 | 383.10 | 384.85 | 377.00 | 384.85 | 384.85 | 0.46% | 10,909,395 |
| Oct 1, 2026 | 385.20 | 386.15 | 378.65 | 383.10 | 383.10 | -1.34% | 10,250,149 |
| Sep 30, 2026 | 386.40 | 391.00 | 385.00 | 388.30 | 388.30 | 0.14% | 9,671,143 |
| Sep 29, 2026 | 385.50 | 388.00 | 382.20 | 387.75 | 387.75 | 0.58% | 13,517,154 |
| Sep 28, 2026 | 393.45 | 393.45 | 384.10 | 385.50 | 385.50 | -2.05% | 11,661,372 |
| Sep 25, 2026 | 392.00 | 394.55 | 388.60 | 393.55 | 393.55 | 0.40% | 6,083,441 |
| Sep 24, 2026 | 394.00 | 398.05 | 392.00 | 392.00 | 392.00 | -1.02% | 5,841,116 |
| Sep 23, 2026 | 397.90 | 399.50 | 395.60 | 396.05 | 396.05 | -0.46% | 6,731,863 |
| Sep 22, 2026 | 398.50 | 400.65 | 395.80 | 397.90 | 397.90 | -0.15% | 8,488,775 |
| Sep 21, 2026 | 394.35 | 399.15 | 393.10 | 398.50 | 398.50 | 1.32% | 9,754,868 |
| Sep 18, 2026 | 397.40 | 399.20 | 393.30 | 393.30 | 393.30 | -0.54% | 11,862,641 |
| Sep 17, 2026 | 387.00 | 395.90 | 387.00 | 395.45 | 395.45 | 2.51% | 7,820,077 |
| Sep 16, 2026 | 384.05 | 390.20 | 382.10 | 385.75 | 385.75 | 0.74% | 10,138,395 |
| Sep 15, 2026 | 402.00 | 403.65 | 382.90 | 382.90 | 382.90 | -5.30% | 16,741,114 |
| Sep 11, 2026 | 402.60 | 405.40 | 399.25 | 404.35 | 404.35 | -0.16% | 7,805,974 |
| Sep 10, 2026 | 407.00 | 407.20 | 402.00 | 405.00 | 405.00 | -0.25% | 8,716,895 |
| Sep 9, 2026 | 411.55 | 413.85 | 406.00 | 406.00 | 406.00 | -1.11% | 10,899,391 |
| Sep 8, 2026 | 408.00 | 416.00 | 406.50 | 410.55 | 410.55 | 1.62% | 23,225,496 |
| Sep 7, 2026 | 406.35 | 409.25 | 404.00 | 404.00 | 404.00 | -0.33% | 5,965,784 |
| Sep 4, 2026 | 409.25 | 413.10 | 405.35 | 405.35 | 405.35 | -0.80% | 8,354,982 |
| Sep 3, 2026 | 406.05 | 410.30 | 405.15 | 408.60 | 408.60 | 0.70% | 7,803,527 |
| Sep 2, 2026 | 407.50 | 408.00 | 402.90 | 405.75 | 405.75 | -1.33% | 11,919,117 |
| Sep 1, 2026 | 414.45 | 414.45 | 409.35 | 411.20 | 411.20 | -0.78% | 5,628,444 |
| Aug 31, 2026 | 411.45 | 414.45 | 406.30 | 414.45 | 414.45 | 0.62% | 12,595,864 |
| Aug 28, 2026 | 410.85 | 411.90 | 407.25 | 411.90 | 411.90 | 0.22% | 8,025,382 |
| Aug 27, 2026 | 410.80 | 412.90 | 408.00 | 411.00 | 411.00 | 1.01% | 9,156,009 |
| Aug 26, 2026 | 411.75 | 412.30 | 406.90 | 406.90 | 406.90 | -1.54% | 7,631,016 |
| Aug 25, 2026 | 407.00 | 413.25 | 405.95 | 413.25 | 413.25 | 1.04% | 9,410,099 |
| Aug 24, 2026 | 414.30 | 414.60 | 405.55 | 409.00 | 409.00 | -1.21% | 9,480,784 |
| Aug 21, 2026 | 413.45 | 415.95 | 408.65 | 414.00 | 414.00 | 1.12% | 13,688,810 |
| Aug 20, 2026 | 411.80 | 412.20 | 406.30 | 409.40 | 409.40 | 0.05% | 6,984,638 |