Bharat Heavy Electricals Limited (NSE:BHEL)
India · Delayed Price · Currency is INR 277.00
-26.55 (-8.75%)
Jan 8, 2026, 3:29 PM IST
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 303.90 | 303.90 | 297.35 | 298.40 | - | -1.70% | 2,347,268 |
| 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 |
| Dec 30, 2025 | 279.70 | 283.75 | 276.30 | 282.80 | 282.80 | 1.22% | 5,022,408 |
| Dec 29, 2025 | 282.50 | 284.50 | 278.50 | 279.40 | 279.40 | -0.75% | 3,963,435 |
| Dec 26, 2025 | 278.00 | 285.60 | 277.05 | 281.50 | 281.50 | 1.19% | 6,390,786 |
| Dec 24, 2025 | 281.90 | 285.50 | 277.75 | 278.20 | 278.20 | -1.31% | 5,866,008 |
| Dec 23, 2025 | 282.20 | 284.35 | 280.60 | 281.90 | 281.90 | 0.02% | 5,087,115 |
| Dec 22, 2025 | 276.00 | 282.45 | 275.80 | 281.85 | 281.85 | 2.21% | 4,874,650 |
| Dec 19, 2025 | 275.05 | 277.90 | 272.50 | 275.75 | 275.75 | 0.25% | 7,050,742 |
| Dec 18, 2025 | 277.20 | 277.70 | 271.45 | 275.05 | 275.05 | -1.01% | 4,139,636 |
| Dec 17, 2025 | 278.50 | 280.65 | 275.65 | 277.85 | 277.85 | -0.54% | 3,130,658 |
| Dec 16, 2025 | 281.50 | 281.80 | 275.80 | 279.35 | 279.35 | -1.15% | 5,220,449 |
| Dec 15, 2025 | 285.15 | 286.45 | 281.55 | 282.60 | 282.60 | -0.89% | 4,114,513 |
| Dec 12, 2025 | 276.85 | 287.50 | 276.85 | 285.15 | 285.15 | 3.13% | 12,084,720 |
| Dec 11, 2025 | 275.00 | 279.15 | 273.80 | 276.50 | 276.50 | 0.55% | 3,695,549 |
| Dec 10, 2025 | 276.95 | 280.75 | 274.20 | 275.00 | 275.00 | -0.72% | 3,543,157 |
| Dec 9, 2025 | 269.40 | 280.55 | 268.90 | 277.00 | 277.00 | 2.71% | 9,945,144 |
| Dec 8, 2025 | 277.70 | 279.20 | 267.70 | 269.70 | 269.70 | -2.90% | 5,178,235 |
| 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 |