NSE:BHEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	344.40	354.90	342.04	352.41	352.41	2.30%	17,432,470
Apr 29, 2026	356.80	358.10	342.51	344.50	344.50	-2.88%	14,716,410
Apr 28, 2026	349.69	356.00	347.28	354.71	354.71	1.76%	14,893,260
Apr 27, 2026	339.43	354.00	339.00	348.58	348.58	3.32%	20,484,360
Apr 24, 2026	339.00	340.49	333.02	337.39	337.39	-0.06%	15,907,320
Apr 23, 2026	333.00	341.25	330.65	337.60	337.60	1.19%	16,570,930
Apr 22, 2026	331.99	336.80	329.70	333.64	333.64	0.31%	15,926,890
Apr 21, 2026	327.01	333.79	322.51	332.61	332.61	2.14%	20,292,270
Apr 20, 2026	318.53	333.79	317.60	325.63	325.63	2.79%	49,865,330
Apr 17, 2026	311.00	317.80	307.38	316.79	316.79	2.43%	25,068,620
Apr 16, 2026	294.37	312.30	293.05	309.26	309.26	5.73%	28,292,880
Apr 15, 2026	291.02	297.39	291.02	292.50	292.50	1.64%	12,730,690
Apr 13, 2026	279.00	293.00	276.49	287.77	287.77	1.07%	42,151,890
Apr 10, 2026	279.00	286.18	278.99	284.71	284.71	2.71%	15,013,290
Apr 9, 2026	266.50	281.00	263.76	277.20	277.20	4.33%	31,642,980