Bharat Heavy Electricals Limited (NSE:BHEL)
India · Delayed Price · Currency is INR 277.75
+2.00 (0.73%)
At close: Dec 5, 2025
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 275.85 | 279.50 | 273.10 | 277.75 | 277.75 | 0.73% | 4,629,680 |
| Dec 4, 2025 | 279.00 | 279.55 | 274.40 | 275.75 | 275.75 | -1.01% | 8,033,107 |
| Dec 3, 2025 | 286.00 | 287.70 | 276.05 | 278.55 | 278.55 | -2.43% | 6,343,542 |
| Dec 2, 2025 | 290.90 | 291.60 | 284.80 | 285.50 | 285.50 | -1.89% | 6,242,631 |
| Dec 1, 2025 | 291.10 | 295.25 | 290.25 | 291.00 | 291.00 | 0.05% | 9,651,733 |
| Nov 28, 2025 | 290.25 | 293.15 | 290.10 | 290.85 | 290.85 | - | 7,279,931 |
| Nov 27, 2025 | 289.70 | 295.25 | 288.90 | 290.85 | 290.85 | 0.40% | 10,234,780 |
| Nov 26, 2025 | 282.80 | 290.25 | 282.15 | 289.70 | 289.70 | 2.40% | 11,134,910 |
| Nov 25, 2025 | 277.00 | 285.35 | 276.70 | 282.90 | 282.90 | 1.80% | 7,350,075 |
| Nov 24, 2025 | 282.20 | 284.60 | 275.75 | 277.90 | 277.90 | -1.63% | 9,586,847 |
| Nov 21, 2025 | 285.00 | 285.25 | 281.30 | 282.50 | 282.50 | -0.96% | 6,158,231 |
| Nov 20, 2025 | 289.50 | 290.80 | 284.45 | 285.25 | 285.25 | -1.37% | 8,839,796 |
| Nov 19, 2025 | 290.40 | 292.40 | 286.75 | 289.20 | 289.20 | 0.03% | 14,533,780 |
| Nov 18, 2025 | 284.95 | 290.20 | 282.90 | 289.10 | 289.10 | 1.26% | 11,332,880 |
| Nov 17, 2025 | 281.60 | 286.85 | 280.60 | 285.50 | 285.50 | 1.38% | 7,910,619 |
| Nov 14, 2025 | 281.50 | 284.50 | 279.80 | 281.60 | 281.60 | 0.04% | 11,786,150 |
| Nov 13, 2025 | 286.00 | 289.50 | 280.20 | 281.50 | 281.50 | -1.93% | 16,076,460 |
| Nov 12, 2025 | 285.50 | 290.90 | 282.75 | 287.05 | 287.05 | 0.44% | 15,184,050 |
| Nov 11, 2025 | 274.00 | 287.75 | 271.70 | 285.80 | 285.80 | 4.55% | 37,222,050 |
| Nov 10, 2025 | 264.95 | 274.80 | 264.20 | 273.35 | 273.35 | 3.60% | 18,151,140 |
| Nov 7, 2025 | 258.00 | 265.80 | 255.30 | 263.85 | 263.85 | 1.46% | 10,052,520 |
| Nov 6, 2025 | 266.70 | 266.90 | 259.50 | 260.05 | 260.05 | -2.69% | 5,823,324 |
| Nov 4, 2025 | 263.50 | 268.40 | 263.45 | 267.25 | 267.25 | 0.87% | 9,063,915 |
| Nov 3, 2025 | 265.00 | 268.40 | 262.85 | 264.95 | 264.95 | -0.20% | 11,181,490 |
| Oct 31, 2025 | 261.29 | 266.49 | 260.66 | 265.49 | 265.49 | 1.61% | 23,280,000 |
| Oct 30, 2025 | 254.00 | 262.37 | 245.12 | 261.29 | 261.29 | 6.48% | 75,432,120 |
| Oct 29, 2025 | 238.44 | 246.70 | 237.00 | 245.39 | 245.39 | 3.39% | 14,046,100 |
| Oct 28, 2025 | 235.00 | 238.50 | 234.22 | 237.34 | 237.34 | 1.00% | 9,973,722 |
| Oct 27, 2025 | 232.00 | 236.94 | 231.57 | 235.00 | 235.00 | 1.76% | 7,375,341 |
| Oct 24, 2025 | 235.27 | 236.79 | 229.54 | 230.94 | 230.94 | -1.43% | 5,297,389 |
| Oct 23, 2025 | 235.30 | 238.64 | 233.75 | 234.29 | 234.29 | -0.13% | 4,072,749 |
| Oct 21, 2025 | 234.00 | 235.68 | 233.85 | 234.60 | 234.60 | 0.36% | 712,531 |
| Oct 20, 2025 | 233.49 | 235.70 | 233.05 | 233.76 | 233.76 | 0.49% | 3,655,987 |
| Oct 17, 2025 | 235.60 | 237.59 | 231.45 | 232.62 | 232.62 | -1.50% | 3,238,488 |
| Oct 16, 2025 | 236.80 | 237.46 | 233.90 | 236.17 | 236.17 | 0.16% | 4,104,632 |
| Oct 15, 2025 | 232.00 | 237.90 | 232.00 | 235.80 | 235.80 | 1.45% | 5,422,265 |
| Oct 14, 2025 | 235.05 | 236.00 | 230.40 | 232.44 | 232.44 | -1.03% | 4,680,465 |
| Oct 13, 2025 | 237.40 | 239.20 | 234.08 | 234.86 | 234.86 | -1.99% | 6,337,675 |
| Oct 10, 2025 | 239.05 | 242.38 | 238.91 | 239.64 | 239.64 | 0.25% | 6,959,120 |
| Oct 9, 2025 | 239.50 | 240.90 | 237.79 | 239.04 | 239.04 | - | 4,334,247 |
| Oct 8, 2025 | 244.85 | 245.56 | 237.73 | 239.04 | 239.04 | -2.38% | 4,226,459 |
| Oct 7, 2025 | 245.60 | 246.27 | 242.48 | 244.86 | 244.86 | -0.18% | 6,648,973 |
| Oct 6, 2025 | 244.70 | 246.75 | 243.18 | 245.31 | 245.31 | 0.12% | 5,947,078 |
| Oct 3, 2025 | 240.50 | 246.29 | 240.00 | 245.02 | 245.02 | 2.02% | 9,487,956 |
| Oct 1, 2025 | 239.00 | 242.80 | 238.50 | 240.17 | 240.17 | 0.72% | 7,001,353 |
| Sep 30, 2025 | 234.90 | 239.65 | 233.08 | 238.45 | 238.45 | 1.91% | 7,781,995 |
| Sep 29, 2025 | 231.20 | 235.60 | 231.01 | 233.97 | 233.97 | 1.28% | 6,844,860 |
| Sep 26, 2025 | 233.40 | 234.00 | 229.77 | 231.01 | 231.01 | -1.54% | 4,520,518 |
| Sep 25, 2025 | 235.00 | 238.00 | 233.10 | 234.62 | 234.62 | -0.59% | 4,026,105 |
| Sep 24, 2025 | 238.50 | 239.17 | 234.74 | 236.01 | 236.01 | -1.14% | 4,665,637 |