Bharat Heavy Electricals Limited (NSE:BHEL)
India · Delayed Price · Currency is INR 333.64
+1.03 (0.31%)
Apr 22, 2026, 3:29 PM IST
NSE:BHEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 257.00 | 262.50 | 255.00 | 261.80 | 261.80 | 1.37% | 10,678,340 |
| Feb 23, 2026 | 258.05 | 260.80 | 255.25 | 258.25 | 258.25 | 0.37% | 11,160,170 |
| Feb 20, 2026 | 253.00 | 259.65 | 250.70 | 257.30 | 257.30 | 1.38% | 9,855,329 |
| Feb 19, 2026 | 259.00 | 259.30 | 252.00 | 253.80 | 253.80 | -2.98% | 10,932,980 |
| Feb 18, 2026 | 265.90 | 265.90 | 258.00 | 261.60 | 261.60 | -0.46% | 12,611,320 |
| Feb 17, 2026 | 262.10 | 265.15 | 261.00 | 262.80 | 262.80 | 0.11% | 10,432,190 |
| Feb 16, 2026 | 256.00 | 263.35 | 253.00 | 262.50 | 262.50 | 2.64% | 29,358,420 |
| Feb 13, 2026 | 257.00 | 262.20 | 254.70 | 255.75 | 255.75 | -1.86% | 27,784,730 |
| Feb 12, 2026 | 259.00 | 265.80 | 259.00 | 260.60 | 260.60 | -0.02% | 69,540,650 |
| Feb 11, 2026 | 261.90 | 263.25 | 258.60 | 260.65 | 260.65 | -5.60% | 85,237,860 |
| Feb 10, 2026 | 275.40 | 277.00 | 271.00 | 276.10 | 276.10 | 0.53% | 5,379,904 |
| Feb 9, 2026 | 267.60 | 275.55 | 267.60 | 274.65 | 274.65 | 3.02% | 5,685,381 |
| Feb 6, 2026 | 268.20 | 269.15 | 263.10 | 266.60 | 266.60 | -0.86% | 3,549,301 |
| Feb 5, 2026 | 272.30 | 272.90 | 267.60 | 268.90 | 268.90 | -1.39% | 3,631,556 |