Bharat Heavy Electricals Limited (NSE:BHEL)
India · Delayed Price · Currency is INR 218.59
+0.11 (0.05%)
Aug 22, 2025, 3:30 PM IST
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 218.98 | 219.79 | 217.02 | 218.59 | 218.59 | 0.05% | 3,264,452 |
| Aug 21, 2025 | 220.98 | 222.43 | 217.98 | 218.48 | 218.48 | -0.99% | 3,594,173 |
| Aug 20, 2025 | 219.70 | 221.55 | 219.10 | 220.67 | 220.67 | 0.44% | 3,150,685 |
| Aug 19, 2025 | 217.85 | 220.14 | 216.04 | 219.70 | 219.70 | 1.42% | 5,359,240 |
| Aug 18, 2025 | 226.00 | 226.00 | 216.12 | 216.62 | 216.62 | -2.13% | 9,821,664 |
| Aug 14, 2025 | 224.48 | 224.80 | 220.42 | 221.33 | 221.33 | -1.19% | 3,835,220 |
| Aug 13, 2025 | 224.00 | 226.96 | 221.52 | 223.99 | 223.99 | 0.50% | 4,866,381 |
| Aug 12, 2025 | 222.00 | 225.66 | 220.50 | 222.87 | 222.87 | 0.64% | 5,579,037 |
| Aug 11, 2025 | 223.00 | 224.79 | 219.90 | 221.46 | 221.46 | -0.56% | 8,120,448 |
| Aug 8, 2025 | 227.50 | 229.11 | 222.24 | 222.71 | 222.71 | -2.31% | 10,903,726 |
| Aug 7, 2025 | 231.85 | 232.69 | 222.59 | 227.97 | 227.97 | -4.95% | 32,931,833 |
| Aug 6, 2025 | 249.50 | 249.60 | 238.40 | 239.83 | 239.83 | -3.39% | 11,261,810 |
| Aug 5, 2025 | 243.01 | 249.00 | 243.00 | 248.25 | 248.25 | 2.82% | 16,107,703 |
| Aug 4, 2025 | 232.10 | 242.20 | 230.33 | 241.43 | 241.43 | 4.24% | 4,836,529 |
| Aug 1, 2025 | 238.45 | 238.45 | 231.10 | 231.60 | 231.60 | -2.87% | 4,328,861 |
| Jul 31, 2025 | 238.60 | 241.35 | 237.60 | 238.45 | 237.95 | -1.32% | 4,900,265 |
| Jul 30, 2025 | 241.75 | 243.00 | 239.40 | 241.65 | 241.14 | 0.46% | 3,128,052 |
| Jul 29, 2025 | 236.25 | 241.60 | 234.25 | 240.55 | 240.05 | 1.61% | 4,090,733 |
| Jul 28, 2025 | 241.00 | 243.40 | 235.50 | 236.75 | 236.25 | -1.42% | 3,829,301 |
| Jul 25, 2025 | 249.15 | 250.95 | 239.45 | 240.15 | 239.65 | -4.34% | 6,249,024 |
| Jul 24, 2025 | 251.20 | 252.35 | 248.50 | 251.05 | 250.52 | -0.06% | 2,537,746 |
| Jul 23, 2025 | 251.60 | 251.80 | 247.75 | 251.20 | 250.67 | 0.28% | 2,778,287 |
| Jul 22, 2025 | 254.65 | 255.60 | 250.00 | 250.50 | 249.97 | -1.63% | 3,295,956 |
| Jul 21, 2025 | 251.05 | 255.40 | 248.30 | 254.65 | 254.12 | 1.66% | 3,502,780 |
| Jul 18, 2025 | 253.15 | 254.85 | 250.00 | 250.50 | 249.97 | -1.09% | 3,769,277 |
| Jul 17, 2025 | 254.35 | 256.40 | 252.15 | 253.25 | 252.72 | -0.43% | 3,133,140 |
| Jul 16, 2025 | 256.50 | 258.30 | 253.30 | 254.35 | 253.82 | -1.22% | 3,917,127 |
| Jul 15, 2025 | 257.35 | 259.35 | 255.70 | 257.50 | 256.96 | 0.06% | 2,785,020 |
| Jul 14, 2025 | 258.65 | 259.75 | 255.20 | 257.35 | 256.81 | -0.52% | 2,826,291 |
| Jul 11, 2025 | 260.35 | 261.50 | 256.95 | 258.70 | 258.16 | -1.00% | 3,395,468 |
| Jul 10, 2025 | 262.50 | 262.60 | 259.65 | 261.30 | 260.75 | -0.29% | 3,978,183 |
| Jul 9, 2025 | 258.10 | 265.35 | 257.80 | 262.05 | 261.50 | 1.53% | 9,205,944 |
| Jul 8, 2025 | 256.35 | 259.15 | 256.25 | 258.10 | 257.56 | 0.68% | 3,629,949 |
| Jul 7, 2025 | 260.50 | 260.90 | 255.35 | 256.35 | 255.81 | -1.46% | 3,448,589 |
| Jul 4, 2025 | 259.00 | 263.35 | 258.15 | 260.15 | 259.60 | 0.99% | 6,547,713 |
| Jul 3, 2025 | 260.60 | 261.65 | 257.10 | 257.60 | 257.06 | -1.15% | 3,482,668 |
| Jul 2, 2025 | 264.65 | 265.60 | 259.00 | 260.60 | 260.05 | -1.53% | 4,720,752 |
| Jul 1, 2025 | 267.75 | 267.75 | 262.50 | 264.65 | 264.10 | -0.62% | 6,368,798 |
| Jun 30, 2025 | 272.00 | 272.10 | 263.45 | 266.30 | 265.74 | 0.83% | 24,499,093 |
| Jun 27, 2025 | 265.00 | 268.40 | 263.20 | 264.10 | 263.55 | -0.13% | 8,256,515 |
| Jun 26, 2025 | 262.40 | 265.35 | 260.90 | 264.45 | 263.90 | 0.99% | 8,632,812 |
| Jun 25, 2025 | 261.20 | 264.25 | 260.05 | 261.85 | 261.30 | 0.73% | 8,079,034 |
| Jun 24, 2025 | 255.95 | 263.80 | 254.20 | 259.95 | 259.40 | 2.42% | 13,591,549 |
| Jun 23, 2025 | 248.45 | 255.50 | 248.15 | 253.80 | 253.27 | 1.34% | 6,599,595 |
| Jun 20, 2025 | 247.00 | 252.20 | 246.85 | 250.45 | 249.92 | 1.31% | 7,364,337 |
| Jun 19, 2025 | 251.10 | 253.00 | 243.50 | 247.20 | 246.68 | -1.83% | 6,499,510 |
| Jun 18, 2025 | 252.35 | 255.25 | 250.25 | 251.80 | 251.27 | -0.22% | 4,309,390 |
| Jun 17, 2025 | 255.00 | 256.50 | 250.70 | 252.35 | 251.82 | -0.83% | 3,780,350 |
| Jun 16, 2025 | 253.00 | 256.25 | 248.20 | 254.45 | 253.92 | 0.35% | 5,449,381 |
| Jun 13, 2025 | 247.60 | 255.20 | 245.70 | 253.55 | 253.02 | -0.10% | 6,863,381 |