Bharat Heavy Electricals Limited (NSE:BHEL)
India · Delayed Price · Currency is INR 267.85
+12.10 (4.73%)
At close: Mar 12, 2026
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 253.90 | 270.35 | 251.85 | 267.85 | 267.85 | 4.73% | 16,227,930 |
| Mar 11, 2026 | 258.95 | 262.80 | 255.00 | 255.75 | 255.75 | -1.12% | 6,282,466 |
| Mar 10, 2026 | 259.00 | 262.00 | 252.60 | 258.65 | 258.65 | 1.27% | 6,171,454 |
| Mar 9, 2026 | 253.05 | 256.35 | 247.60 | 255.40 | 255.40 | -1.37% | 7,235,564 |
| Mar 6, 2026 | 256.55 | 264.45 | 255.75 | 258.95 | 258.95 | 0.66% | 10,342,600 |
| Mar 5, 2026 | 249.75 | 258.80 | 249.30 | 257.25 | 257.25 | 3.77% | 10,224,870 |
| Mar 4, 2026 | 258.00 | 258.95 | 247.20 | 247.90 | 247.90 | -5.44% | 16,208,640 |
| Mar 2, 2026 | 256.05 | 266.40 | 256.05 | 262.15 | 262.15 | -1.06% | 12,870,600 |
| Feb 27, 2026 | 264.50 | 267.90 | 262.80 | 264.95 | 264.95 | 0.04% | 8,367,571 |
| Feb 26, 2026 | 263.00 | 265.50 | 259.75 | 264.85 | 264.85 | 1.11% | 6,496,828 |
| Feb 25, 2026 | 262.40 | 265.10 | 260.00 | 261.95 | 261.95 | 0.06% | 8,855,564 |
| Feb 24, 2026 | 257.00 | 262.50 | 255.00 | 261.80 | 261.80 | 1.37% | 10,678,340 |
| Feb 23, 2026 | 258.05 | 260.80 | 255.25 | 258.25 | 258.25 | 0.37% | 11,160,170 |
| Feb 20, 2026 | 253.00 | 259.65 | 250.70 | 257.30 | 257.30 | 1.38% | 9,855,329 |
| Feb 19, 2026 | 259.00 | 259.30 | 252.00 | 253.80 | 253.80 | -2.98% | 10,932,980 |
| Feb 18, 2026 | 265.90 | 265.90 | 258.00 | 261.60 | 261.60 | -0.46% | 12,611,320 |
| Feb 17, 2026 | 262.10 | 265.15 | 261.00 | 262.80 | 262.80 | 0.11% | 10,432,190 |
| Feb 16, 2026 | 256.00 | 263.35 | 253.00 | 262.50 | 262.50 | 2.64% | 29,358,420 |
| Feb 13, 2026 | 257.00 | 262.20 | 254.70 | 255.75 | 255.75 | -1.86% | 27,784,730 |
| Feb 12, 2026 | 259.00 | 265.80 | 259.00 | 260.60 | 260.60 | -0.02% | 69,540,650 |
| Feb 11, 2026 | 261.90 | 263.25 | 258.60 | 260.65 | 260.65 | -5.60% | 85,237,860 |
| Feb 10, 2026 | 275.40 | 277.00 | 271.00 | 276.10 | 276.10 | 0.53% | 5,379,904 |
| Feb 9, 2026 | 267.60 | 275.55 | 267.60 | 274.65 | 274.65 | 3.02% | 5,685,381 |
| Feb 6, 2026 | 268.20 | 269.15 | 263.10 | 266.60 | 266.60 | -0.86% | 3,549,301 |
| Feb 5, 2026 | 272.30 | 272.90 | 267.60 | 268.90 | 268.90 | -1.39% | 3,631,556 |
| Feb 4, 2026 | 268.95 | 274.00 | 264.60 | 272.70 | 272.70 | 1.79% | 8,243,278 |
| Feb 3, 2026 | 266.40 | 271.60 | 261.35 | 267.90 | 267.90 | 3.74% | 8,088,230 |
| Feb 2, 2026 | 253.50 | 259.10 | 249.50 | 258.25 | 258.25 | 2.44% | 5,287,190 |
| Feb 1, 2026 | 264.00 | 269.40 | 241.65 | 252.10 | 252.10 | -4.04% | 16,900,170 |
| Jan 30, 2026 | 259.80 | 263.65 | 256.85 | 262.70 | 262.70 | 0.84% | 6,252,061 |
| Jan 29, 2026 | 260.80 | 261.75 | 256.50 | 260.50 | 260.50 | 0.33% | 7,777,528 |
| Jan 28, 2026 | 250.05 | 260.90 | 246.85 | 259.65 | 259.65 | 4.82% | 8,340,263 |
| Jan 27, 2026 | 243.50 | 248.80 | 240.50 | 247.70 | 247.70 | 2.14% | 9,603,734 |
| Jan 23, 2026 | 255.55 | 255.55 | 241.65 | 242.50 | 242.50 | -3.60% | 6,847,147 |
| Jan 22, 2026 | 254.80 | 256.95 | 250.30 | 251.55 | 251.55 | -0.32% | 6,157,502 |
| Jan 21, 2026 | 249.95 | 257.85 | 247.90 | 252.35 | 252.35 | 0.88% | 14,481,810 |
| Jan 20, 2026 | 262.50 | 262.50 | 248.75 | 250.15 | 250.15 | -4.92% | 24,904,980 |
| Jan 19, 2026 | 265.40 | 269.15 | 256.50 | 263.10 | 263.10 | -0.87% | 25,303,560 |
| Jan 16, 2026 | 269.20 | 269.40 | 263.85 | 265.40 | 265.40 | -0.77% | 5,568,981 |
| Jan 14, 2026 | 265.95 | 272.35 | 263.50 | 267.45 | 267.45 | 0.72% | 9,508,874 |
| Jan 13, 2026 | 269.15 | 269.75 | 262.45 | 265.55 | 265.55 | -0.88% | 10,914,720 |
| Jan 12, 2026 | 272.50 | 272.50 | 258.25 | 267.90 | 267.90 | -2.32% | 36,431,970 |
| Jan 9, 2026 | 279.00 | 285.50 | 271.65 | 274.25 | 274.25 | 0.92% | 62,968,600 |
| Jan 8, 2026 | 303.90 | 303.90 | 261.50 | 271.75 | 271.75 | -10.48% | 48,951,100 |
| Jan 7, 2026 | 296.95 | 305.90 | 296.50 | 303.55 | 303.55 | 2.22% | 12,724,070 |
| Jan 6, 2026 | 300.70 | 302.70 | 294.70 | 296.95 | 296.95 | -1.03% | 6,926,709 |
| Jan 5, 2026 | 300.80 | 303.40 | 296.00 | 300.05 | 300.05 | 0.18% | 9,119,661 |
| Jan 2, 2026 | 292.70 | 300.85 | 291.55 | 299.50 | 299.50 | 2.76% | 13,871,680 |
| Jan 1, 2026 | 288.50 | 293.30 | 288.10 | 291.45 | 291.45 | 1.39% | 7,927,074 |
| Dec 31, 2025 | 283.80 | 291.20 | 282.25 | 287.45 | 287.45 | 1.64% | 10,765,550 |