Bharat Electronics Limited (NSE:BEL)
India · Delayed Price · Currency is INR 396.50
-2.00 (-0.50%)
Sep 22, 2026, 3:15 PM IST
NSE:BEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 412.00 | 412.75 | 406.40 | 409.20 | 409.20 | -0.68% | 10,660,149 |
| Aug 18, 2026 | 412.70 | 416.35 | 410.95 | 412.00 | 412.00 | -0.11% | 9,120,934 |
| Aug 17, 2026 | 411.00 | 413.95 | 409.10 | 412.45 | 412.45 | 0.40% | 7,410,599 |
| Aug 14, 2026 | 410.45 | 412.50 | 408.25 | 410.80 | 410.80 | 0.07% | 7,388,147 |
| Aug 13, 2026 | 405.70 | 412.00 | 402.90 | 410.50 | 410.50 | 1.32% | 13,819,369 |
| Aug 12, 2026 | 406.00 | 406.25 | 399.30 | 405.70 | 405.15 | -0.04% | 13,125,672 |
| Aug 11, 2026 | 405.25 | 406.80 | 401.40 | 405.85 | 405.30 | 0.37% | 6,803,132 |
| Aug 10, 2026 | 402.00 | 405.65 | 399.25 | 404.35 | 403.80 | 0.84% | 7,836,426 |
| Aug 7, 2026 | 401.00 | 403.00 | 398.35 | 401.00 | 400.46 | 0.45% | 10,798,068 |
| Aug 6, 2026 | 389.65 | 400.90 | 388.65 | 399.20 | 398.66 | 2.36% | 17,574,744 |
| Aug 5, 2026 | 392.25 | 392.70 | 385.20 | 390.00 | 389.47 | -0.38% | 13,854,251 |
| Aug 4, 2026 | 390.20 | 394.10 | 389.25 | 391.50 | 390.97 | -0.17% | 10,632,551 |
| Aug 3, 2026 | 390.00 | 392.25 | 388.00 | 392.15 | 391.62 | 1.11% | 9,389,415 |
| Jul 31, 2026 | 385.00 | 390.60 | 385.00 | 387.85 | 387.32 | 0.77% | 17,114,563 |
| Jul 30, 2026 | 386.00 | 387.50 | 382.70 | 384.90 | 384.38 | -0.68% | 16,521,484 |
| Jul 29, 2026 | 390.90 | 390.95 | 382.20 | 387.55 | 387.02 | -0.37% | 32,630,643 |
| Jul 28, 2026 | 406.15 | 406.15 | 388.00 | 389.00 | 388.47 | -4.46% | 35,317,783 |
| Jul 27, 2026 | 408.00 | 408.45 | 404.60 | 407.15 | 406.60 | 0.53% | 9,683,515 |
| Jul 24, 2026 | 404.20 | 406.10 | 401.00 | 405.00 | 404.45 | -0.09% | 6,176,660 |
| Jul 23, 2026 | 405.55 | 406.95 | 400.60 | 405.35 | 404.80 | -0.34% | 9,947,413 |
| Jul 22, 2026 | 410.05 | 410.55 | 406.00 | 406.75 | 406.20 | -0.80% | 6,665,967 |
| Jul 21, 2026 | 408.15 | 410.95 | 406.50 | 410.05 | 409.49 | 0.47% | 5,242,231 |
| Jul 20, 2026 | 408.55 | 409.50 | 406.10 | 408.15 | 407.60 | -0.32% | 5,382,967 |
| Jul 17, 2026 | 407.10 | 411.20 | 405.10 | 409.45 | 408.89 | 0.58% | 6,678,047 |
| Jul 16, 2026 | 412.25 | 412.50 | 406.50 | 407.10 | 406.55 | -0.94% | 5,679,241 |
| Jul 15, 2026 | 409.00 | 414.30 | 408.40 | 410.95 | 410.39 | 0.21% | 9,115,088 |
| Jul 14, 2026 | 409.35 | 411.25 | 405.70 | 410.10 | 409.54 | -0.17% | 10,652,838 |