Bharat Heavy Electricals Limited (NSE:BHEL)
India · Delayed Price · Currency is INR 264.95
-0.54 (-0.20%)
Nov 3, 2025, 3:30 PM IST
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 261.29 | 266.49 | 260.66 | 265.49 | 265.49 | 1.61% | 23,275,307 |
| Oct 30, 2025 | 254.00 | 262.37 | 245.12 | 261.29 | 261.29 | 6.48% | 75,432,122 |
| Oct 29, 2025 | 238.44 | 246.70 | 237.00 | 245.39 | 245.39 | 3.39% | 14,046,107 |
| Oct 28, 2025 | 235.00 | 238.50 | 234.22 | 237.34 | 237.34 | 1.00% | 9,973,722 |
| Oct 27, 2025 | 232.00 | 236.94 | 231.57 | 235.00 | 235.00 | 1.76% | 7,375,341 |
| Oct 24, 2025 | 235.27 | 236.79 | 229.54 | 230.94 | 230.94 | -1.43% | 5,297,389 |
| Oct 23, 2025 | 235.30 | 238.64 | 233.75 | 234.29 | 234.29 | -0.13% | 4,072,749 |
| Oct 21, 2025 | 234.00 | 235.68 | 233.85 | 234.60 | 234.60 | 0.36% | 712,531 |
| Oct 20, 2025 | 233.49 | 235.70 | 233.05 | 233.76 | 233.76 | 0.49% | 3,656,275 |
| Oct 17, 2025 | 235.60 | 237.59 | 231.45 | 232.62 | 232.62 | -1.50% | 3,238,488 |
| Oct 16, 2025 | 236.80 | 237.46 | 233.90 | 236.17 | 236.17 | 0.16% | 4,104,632 |
| Oct 15, 2025 | 232.00 | 237.90 | 232.00 | 235.80 | 235.80 | 1.45% | 5,422,265 |
| Oct 14, 2025 | 235.05 | 236.00 | 230.40 | 232.44 | 232.44 | -1.03% | 4,680,469 |
| Oct 13, 2025 | 237.40 | 239.20 | 234.08 | 234.86 | 234.86 | -1.99% | 6,337,675 |
| 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 2, 2025 | 240.17 | 240.17 | 240.17 | 240.17 | 240.17 | - | - |
| 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 27, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - | - |
| 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 |