Bharat Heavy Electricals Limited (NSE:BHEL)
India flag India · Delayed Price · Currency is INR
231.60
-6.85 (-2.87%)
Aug 1, 2025, 3:30 PM IST

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025238.45238.45231.10231.60231.60-2.87%4,326,603
Jul 31, 2025238.60241.35237.60238.45238.45-1.32%4,900,265
Jul 30, 2025241.75243.00239.40241.65241.650.46%3,128,052
Jul 29, 2025236.25241.60234.25240.55240.551.61%4,090,733
Jul 28, 2025241.00243.40235.50236.75236.75-1.42%3,829,301
Jul 25, 2025249.15250.95239.45240.15240.15-4.34%6,249,024
Jul 24, 2025251.20252.35248.50251.05251.05-0.06%2,537,746
Jul 23, 2025251.60251.80247.75251.20251.200.28%2,778,287
Jul 22, 2025254.65255.60250.00250.50250.50-1.63%3,295,956
Jul 21, 2025251.05255.40248.30254.65254.651.66%3,502,780
Jul 18, 2025253.15254.85250.00250.50250.50-1.09%3,769,277
Jul 17, 2025254.35256.40252.15253.25253.25-0.43%3,133,140
Jul 16, 2025256.50258.30253.30254.35254.35-1.22%3,917,127
Jul 15, 2025257.35259.35255.70257.50257.500.06%2,785,020
Jul 14, 2025258.65259.75255.20257.35257.35-0.52%2,826,291
Jul 11, 2025260.35261.50256.95258.70258.70-1.00%3,395,468
Jul 10, 2025262.50262.60259.65261.30261.30-0.29%3,978,183
Jul 9, 2025258.10265.35257.80262.05262.051.53%9,205,944
Jul 8, 2025256.35259.15256.25258.10258.100.68%3,629,949
Jul 7, 2025260.50260.90255.35256.35256.35-1.46%3,448,589
Jul 4, 2025259.00263.35258.15260.15260.150.99%6,547,713
Jul 3, 2025260.60261.65257.10257.60257.60-1.15%3,482,668
Jul 2, 2025264.65265.60259.00260.60260.60-1.53%4,720,752
Jul 1, 2025267.75267.75262.50264.65264.65-0.62%6,368,798
Jun 30, 2025272.00272.10263.45266.30266.300.83%24,499,093
Jun 27, 2025265.00268.40263.20264.10264.10-0.13%8,256,515
Jun 26, 2025262.40265.35260.90264.45264.450.99%8,632,812
Jun 25, 2025261.20264.25260.05261.85261.850.73%8,079,034
Jun 24, 2025255.95263.80254.20259.95259.952.42%13,591,549
Jun 23, 2025248.45255.50248.15253.80253.801.34%6,599,595
Jun 20, 2025247.00252.20246.85250.45250.451.31%7,364,337
Jun 19, 2025251.10253.00243.50247.20247.20-1.83%6,499,510
Jun 18, 2025252.35255.25250.25251.80251.80-0.22%4,309,390
Jun 17, 2025255.00256.50250.70252.35252.35-0.83%3,780,350
Jun 16, 2025253.00256.25248.20254.45254.450.35%5,449,381
Jun 13, 2025247.60255.20245.70253.55253.55-0.10%6,863,381
Jun 12, 2025256.35258.00253.15253.80253.80-1.25%7,494,477
Jun 11, 2025261.40261.40255.50257.00257.00-1.36%6,312,600
Jun 10, 2025259.50263.40258.20260.55260.550.93%13,506,650
Jun 9, 2025257.00259.60254.25258.15258.150.96%8,142,667
Jun 6, 2025252.80258.30252.05255.70255.701.47%5,912,223
Jun 5, 2025254.95256.50251.25252.00252.00-0.69%5,868,497
Jun 4, 2025253.10254.60250.50253.75253.750.32%7,322,863
Jun 3, 2025262.50262.85252.05252.95252.95-3.23%10,202,467
Jun 2, 2025261.05262.90258.65261.40261.400.60%5,496,542
May 30, 2025267.74268.65258.73259.83259.83-2.47%16,166,684
May 29, 2025266.98269.12264.12266.41266.41-0.08%12,113,755
May 28, 2025261.10268.95260.84266.61266.612.48%16,354,936
May 27, 2025261.99263.40258.48260.17260.17-0.65%11,619,198
May 26, 2025255.85262.35255.44261.86261.862.77%18,231,776