Bharat Heavy Electricals Limited (NSE:BHEL)
India · Delayed Price · Currency is INR 239.64
+0.60 (0.25%)
Oct 10, 2025, 3:30 PM IST
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 239.60 | 240.83 | 236.60 | 238.73 | 238.73 | -0.36% | 6,141,305 |
| Sep 22, 2025 | 237.09 | 242.43 | 236.41 | 239.60 | 239.60 | 1.02% | 7,227,055 |
| Sep 19, 2025 | 233.94 | 241.35 | 233.71 | 237.17 | 237.17 | 1.14% | 14,496,280 |
| Sep 18, 2025 | 235.00 | 235.90 | 231.10 | 234.49 | 234.49 | 0.07% | 4,534,560 |
| Sep 17, 2025 | 233.00 | 234.99 | 232.40 | 234.32 | 234.32 | 0.92% | 5,487,958 |
| Sep 16, 2025 | 230.10 | 232.68 | 229.12 | 232.19 | 232.19 | 1.10% | 5,707,608 |
| Sep 15, 2025 | 229.70 | 232.85 | 228.30 | 229.67 | 229.67 | 0.42% | 8,536,557 |
| Sep 12, 2025 | 228.50 | 230.51 | 226.80 | 228.72 | 228.72 | -0.16% | 7,574,797 |
| Sep 11, 2025 | 220.00 | 230.00 | 219.42 | 229.08 | 229.08 | 4.11% | 28,357,811 |
| Sep 10, 2025 | 214.55 | 220.84 | 214.05 | 220.03 | 220.03 | 2.57% | 8,012,241 |
| Sep 9, 2025 | 216.68 | 217.00 | 214.08 | 214.52 | 214.52 | -1.00% | 2,832,092 |
| Sep 8, 2025 | 214.50 | 218.70 | 213.80 | 216.68 | 216.68 | 2.03% | 5,280,719 |
| Sep 5, 2025 | 211.49 | 213.13 | 209.60 | 212.36 | 212.36 | 0.60% | 3,958,541 |
| Sep 4, 2025 | 221.12 | 221.80 | 210.50 | 211.09 | 211.09 | -2.71% | 9,965,549 |
| Sep 3, 2025 | 215.20 | 217.36 | 214.22 | 216.97 | 216.97 | 0.88% | 3,107,124 |
| Sep 2, 2025 | 213.05 | 217.15 | 212.28 | 215.07 | 215.07 | 1.34% | 7,347,728 |
| Sep 1, 2025 | 209.50 | 213.30 | 209.05 | 212.22 | 212.22 | 2.02% | 6,448,724 |
| Aug 29, 2025 | 208.51 | 211.55 | 205.12 | 208.01 | 208.01 | -0.24% | 6,491,590 |
| Aug 28, 2025 | 211.50 | 213.71 | 208.05 | 208.51 | 208.51 | -1.41% | 5,028,650 |
| Aug 26, 2025 | 216.50 | 216.65 | 211.05 | 211.50 | 211.50 | -2.31% | 5,248,328 |
| Aug 25, 2025 | 219.00 | 219.60 | 216.21 | 216.51 | 216.51 | -0.95% | 2,460,395 |
| Aug 22, 2025 | 218.98 | 219.79 | 217.02 | 218.59 | 218.59 | 0.05% | 3,265,473 |
| 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 |