NSE:BHEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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