Bharat Heavy Electricals Limited (NSE:BHEL)
India · Delayed Price · Currency is INR 402.40
-6.70 (-1.64%)
Jul 14, 2026, 3:30 PM IST
NSE:BHEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 408.15 | 409.00 | 401.00 | 403.90 | 403.90 | -1.27% | 12,494,044 |
| Jul 13, 2026 | 392.75 | 412.00 | 389.60 | 409.10 | 409.10 | 3.50% | 14,286,194 |
| Jul 10, 2026 | 388.90 | 395.80 | 385.60 | 395.25 | 395.25 | 3.58% | 11,887,320 |
| Jul 9, 2026 | 380.00 | 387.00 | 379.30 | 381.60 | 381.60 | 1.01% | 9,102,802 |
| Jul 8, 2026 | 374.00 | 387.50 | 371.80 | 377.80 | 377.80 | 0.36% | 13,150,600 |
| Jul 7, 2026 | 389.70 | 389.70 | 375.00 | 376.45 | 376.45 | -2.85% | 18,569,613 |
| Jul 6, 2026 | 384.00 | 394.00 | 384.00 | 387.50 | 387.50 | 1.02% | 12,997,830 |
| Jul 3, 2026 | 402.00 | 403.20 | 383.00 | 383.60 | 383.60 | -4.57% | 29,608,874 |
| Jul 2, 2026 | 414.95 | 415.05 | 399.80 | 401.95 | 401.95 | -2.90% | 11,966,341 |
| Jul 1, 2026 | 416.10 | 422.40 | 411.80 | 413.95 | 413.95 | -0.04% | 10,048,287 |
| Jun 30, 2026 | 414.55 | 420.00 | 411.75 | 414.10 | 414.10 | 0.08% | 18,542,290 |
| Jun 29, 2026 | 402.70 | 416.40 | 393.85 | 413.75 | 413.75 | 2.74% | 45,313,478 |
| Jun 25, 2026 | 404.70 | 408.30 | 401.10 | 402.70 | 402.70 | -0.05% | 8,630,710 |
| Jun 24, 2026 | 401.10 | 408.00 | 398.80 | 402.90 | 402.90 | 0.76% | 9,391,640 |
| Jun 23, 2026 | 413.85 | 414.75 | 397.70 | 399.85 | 399.85 | -2.83% | 9,746,360 |
| Jun 22, 2026 | 417.30 | 420.70 | 408.30 | 411.50 | 411.50 | -0.69% | 10,136,520 |
| Jun 19, 2026 | 405.90 | 423.70 | 403.85 | 414.35 | 414.35 | 2.08% | 22,020,570 |
| Jun 18, 2026 | 392.80 | 409.45 | 391.35 | 405.90 | 405.90 | 3.48% | 15,191,950 |
| Jun 17, 2026 | 384.20 | 394.05 | 381.90 | 392.25 | 392.25 | 2.10% | 7,880,789 |
| Jun 16, 2026 | 383.90 | 387.65 | 381.75 | 384.20 | 384.20 | 0.35% | 6,165,659 |
| Jun 15, 2026 | 384.00 | 391.25 | 381.05 | 382.85 | 382.85 | 1.08% | 7,802,473 |
| Jun 12, 2026 | 379.60 | 380.15 | 369.70 | 378.75 | 378.75 | 2.19% | 9,280,094 |
| Jun 11, 2026 | 376.55 | 379.50 | 367.60 | 370.65 | 370.65 | -1.76% | 11,173,280 |
| Jun 10, 2026 | 397.00 | 397.20 | 375.75 | 377.30 | 377.30 | -4.85% | 11,028,183 |
| Jun 9, 2026 | 388.25 | 397.40 | 385.05 | 396.55 | 396.55 | 2.65% | 9,498,965 |
| Jun 8, 2026 | 378.00 | 389.90 | 378.00 | 386.30 | 386.30 | -0.17% | 9,622,172 |
| Jun 5, 2026 | 390.00 | 400.35 | 382.60 | 386.95 | 386.95 | -0.58% | 17,437,790 |
| Jun 4, 2026 | 410.40 | 411.00 | 384.50 | 389.20 | 389.20 | -4.21% | 22,452,300 |
| Jun 3, 2026 | 410.75 | 412.65 | 397.30 | 406.30 | 406.30 | -1.08% | 10,000,040 |
| Jun 2, 2026 | 400.00 | 413.00 | 399.30 | 410.75 | 410.75 | 1.47% | 8,510,633 |
| Jun 1, 2026 | 417.00 | 417.80 | 403.10 | 404.80 | 404.80 | -2.87% | 9,218,173 |
| May 29, 2026 | 424.05 | 424.90 | 413.05 | 416.75 | 416.75 | -1.33% | 18,794,730 |
| May 27, 2026 | 417.20 | 424.70 | 416.50 | 422.35 | 422.35 | 1.10% | 10,651,420 |
| May 26, 2026 | 419.50 | 420.40 | 415.25 | 417.75 | 417.75 | -0.39% | 9,434,405 |
| May 25, 2026 | 412.00 | 420.95 | 409.95 | 419.40 | 419.40 | 2.66% | 11,083,530 |
| May 22, 2026 | 408.50 | 413.55 | 407.10 | 408.55 | 408.55 | 0.10% | 7,879,542 |
| May 21, 2026 | 412.00 | 414.70 | 406.30 | 408.15 | 408.15 | -0.06% | 8,203,336 |
| May 20, 2026 | 397.00 | 410.00 | 396.00 | 408.40 | 408.40 | 1.82% | 10,932,200 |
| May 19, 2026 | 397.00 | 404.40 | 391.10 | 401.10 | 401.10 | 1.48% | 11,644,140 |
| May 18, 2026 | 395.60 | 396.30 | 386.10 | 395.25 | 395.25 | -0.77% | 10,710,850 |
| May 15, 2026 | 414.80 | 415.65 | 397.00 | 398.30 | 398.30 | -3.59% | 15,856,770 |
| May 14, 2026 | 407.20 | 417.90 | 402.05 | 413.15 | 413.15 | 2.30% | 22,299,810 |
| May 13, 2026 | 392.50 | 407.75 | 392.50 | 403.85 | 403.85 | 3.09% | 21,915,990 |
| May 12, 2026 | 397.10 | 407.20 | 390.55 | 391.75 | 391.75 | -2.39% | 17,519,750 |
| May 11, 2026 | 400.00 | 406.60 | 393.05 | 401.35 | 401.35 | -0.80% | 18,431,670 |
| May 8, 2026 | 406.10 | 408.90 | 400.10 | 404.60 | 404.60 | -0.46% | 17,888,560 |
| May 7, 2026 | 385.50 | 408.35 | 383.45 | 406.45 | 406.45 | 5.31% | 37,208,880 |
| May 6, 2026 | 378.00 | 387.50 | 368.40 | 385.95 | 385.95 | 2.93% | 20,995,120 |
| May 5, 2026 | 379.90 | 388.40 | 371.30 | 374.95 | 374.95 | -0.56% | 33,273,600 |
| May 4, 2026 | 355.00 | 399.00 | 353.70 | 377.05 | 377.05 | 6.99% | 104,983,300 |