Bharat Heavy Electricals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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