NSE:BHEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	392.50	407.30	392.50	405.70	-	3.56%	17,492,754
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%	14,716,414
Apr 28, 2026	349.69	356.00	347.28	354.71	354.71	1.76%	14,893,265
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
Apr 8, 2026	261.20	267.80	261.08	265.70	265.70	4.78%	17,510,010
Apr 7, 2026	245.59	254.39	242.26	253.59	253.59	3.24%	14,913,430
Apr 6, 2026	249.41	250.80	239.17	245.64	245.64	-1.00%	13,853,600
Apr 2, 2026	248.95	249.30	240.92	248.11	248.11	-1.48%	7,987,056
Apr 1, 2026	254.50	257.35	250.50	251.84	251.84	2.58%	14,241,710
Mar 30, 2026	250.35	254.85	244.00	245.50	245.50	-3.67%	12,308,910
Mar 27, 2026	260.30	261.45	254.45	254.85	254.85	-2.75%	6,984,305
Mar 25, 2026	259.95	266.80	259.35	262.05	262.05	1.49%	6,801,129
Mar 24, 2026	258.00	260.00	252.30	258.20	258.20	2.12%	7,393,540
Mar 23, 2026	260.20	260.25	249.25	252.85	252.85	-3.51%	11,692,330
Mar 20, 2026	254.05	266.20	253.25	262.05	262.05	4.09%	19,056,140
Mar 19, 2026	256.00	256.80	250.05	251.75	251.75	-3.23%	4,709,558
Mar 18, 2026	257.50	261.50	256.35	260.15	260.15	1.48%	4,198,413
Mar 17, 2026	255.50	257.15	250.00	256.35	256.35	1.12%	7,083,919
Mar 16, 2026	257.05	260.80	248.90	253.50	253.50	-1.93%	7,970,526
Mar 13, 2026	265.85	270.30	256.60	258.50	258.50	-3.49%	11,238,120
Mar 12, 2026	253.90	270.35	251.85	267.85	267.85	4.73%	16,227,930
Mar 11, 2026	258.95	262.80	255.00	255.75	255.75	-1.12%	6,282,466
Mar 10, 2026	259.00	262.00	252.60	258.65	258.65	1.27%	6,171,454
Mar 9, 2026	253.05	256.35	247.60	255.40	255.40	-1.37%	7,235,564
Mar 6, 2026	256.55	264.45	255.75	258.95	258.95	0.66%	10,342,600
Mar 5, 2026	249.75	258.80	249.30	257.25	257.25	3.77%	10,224,870
Mar 4, 2026	258.00	258.95	247.20	247.90	247.90	-5.44%	16,208,640
Mar 2, 2026	256.05	266.40	256.05	262.15	262.15	-1.06%	12,870,600
Feb 27, 2026	264.50	267.90	262.80	264.95	264.95	0.04%	8,367,571
Feb 26, 2026	263.00	265.50	259.75	264.85	264.85	1.11%	6,496,828
Feb 25, 2026	262.40	265.10	260.00	261.95	261.95	0.06%	8,855,564