Bharat Heavy Electricals Limited (NSE:BHEL)
India · Delayed Price · Currency is INR 409.00
+3.80 (0.94%)
Aug 10, 2026, 3:15 PM IST
NSE:BHEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 404.75 | 409.45 | 400.20 | 409.00 | 409.00 | 0.94% | 4,506,602 |
| Aug 7, 2026 | 406.95 | 418.70 | 402.20 | 405.20 | 405.20 | -0.72% | 9,754,089 |
| Aug 6, 2026 | 410.10 | 411.90 | 404.95 | 408.15 | 408.15 | -1.03% | 5,362,227 |
| Aug 5, 2026 | 411.95 | 414.80 | 407.00 | 412.40 | 412.40 | 0.11% | 5,588,130 |
| Aug 4, 2026 | 411.15 | 412.85 | 406.25 | 411.95 | 411.95 | 0.19% | 4,709,584 |
| Aug 3, 2026 | 409.00 | 414.35 | 406.45 | 411.15 | 411.15 | 1.02% | 5,593,016 |
| Jul 31, 2026 | 406.00 | 412.35 | 405.95 | 407.00 | 407.00 | 0.99% | 6,869,187 |
| Jul 30, 2026 | 406.00 | 406.00 | 399.75 | 403.00 | 403.00 | -0.53% | 5,875,071 |
| Jul 29, 2026 | 408.00 | 408.45 | 395.50 | 405.15 | 405.15 | -0.15% | 10,523,689 |
| Jul 28, 2026 | 415.95 | 415.95 | 403.20 | 405.75 | 405.75 | -2.45% | 6,949,460 |
| Jul 27, 2026 | 420.00 | 422.40 | 412.90 | 415.95 | 415.95 | -0.32% | 9,042,974 |
| Jul 24, 2026 | 405.00 | 418.00 | 402.15 | 417.30 | 417.30 | 1.88% | 8,874,814 |
| Jul 23, 2026 | 415.45 | 417.00 | 405.65 | 409.60 | 409.60 | -1.64% | 7,519,426 |
| Jul 22, 2026 | 414.00 | 421.00 | 412.35 | 416.45 | 416.45 | 0.76% | 11,711,567 |
| Jul 21, 2026 | 417.50 | 417.95 | 411.20 | 413.30 | 413.30 | -1.01% | 8,374,361 |
| Jul 20, 2026 | 422.40 | 427.25 | 414.40 | 417.50 | 417.50 | -1.07% | 12,038,780 |
| Jul 17, 2026 | 445.00 | 446.50 | 420.30 | 422.00 | 422.00 | -2.76% | 48,217,880 |
| Jul 16, 2026 | 424.20 | 441.00 | 407.05 | 435.40 | 434.00 | 4.18% | 55,731,908 |
| Jul 15, 2026 | 405.20 | 424.00 | 402.50 | 417.95 | 416.61 | 3.48% | 19,808,847 |
| Jul 14, 2026 | 408.15 | 409.00 | 401.00 | 403.90 | 402.60 | -1.27% | 12,494,044 |
| Jul 13, 2026 | 392.75 | 412.00 | 389.60 | 409.10 | 407.78 | 3.50% | 14,286,194 |
| Jul 10, 2026 | 388.90 | 395.80 | 385.60 | 395.25 | 393.98 | 3.58% | 11,887,326 |
| Jul 9, 2026 | 380.00 | 387.00 | 379.30 | 381.60 | 380.37 | 1.01% | 9,102,802 |
| Jul 8, 2026 | 374.00 | 387.50 | 371.80 | 377.80 | 376.59 | 0.36% | 13,150,600 |
| Jul 7, 2026 | 389.70 | 389.70 | 375.00 | 376.45 | 375.24 | -2.85% | 18,569,613 |
| Jul 6, 2026 | 384.00 | 394.00 | 384.00 | 387.50 | 386.25 | 1.02% | 12,997,839 |
| Jul 3, 2026 | 402.00 | 403.20 | 383.00 | 383.60 | 382.37 | -4.57% | 29,608,874 |
| Jul 2, 2026 | 414.95 | 415.05 | 399.80 | 401.95 | 400.66 | -2.90% | 11,966,341 |
| Jul 1, 2026 | 416.10 | 422.40 | 411.80 | 413.95 | 412.62 | -0.04% | 10,048,287 |
| Jun 30, 2026 | 414.55 | 420.00 | 411.75 | 414.10 | 412.77 | 0.08% | 18,542,296 |
| Jun 29, 2026 | 402.70 | 416.40 | 393.85 | 413.75 | 412.42 | 2.74% | 45,313,478 |
| Jun 25, 2026 | 404.70 | 408.30 | 401.10 | 402.70 | 401.41 | -0.05% | 8,630,710 |
| Jun 24, 2026 | 401.10 | 408.00 | 398.80 | 402.90 | 401.60 | 0.76% | 9,391,640 |
| Jun 23, 2026 | 413.85 | 414.75 | 397.70 | 399.85 | 398.56 | -2.83% | 9,746,360 |
| Jun 22, 2026 | 417.30 | 420.70 | 408.30 | 411.50 | 410.18 | -0.69% | 10,136,520 |
| Jun 19, 2026 | 405.90 | 423.70 | 403.85 | 414.35 | 413.02 | 2.08% | 22,020,570 |
| Jun 18, 2026 | 392.80 | 409.45 | 391.35 | 405.90 | 404.59 | 3.48% | 15,191,950 |
| Jun 17, 2026 | 384.20 | 394.05 | 381.90 | 392.25 | 390.99 | 2.10% | 7,880,789 |
| Jun 16, 2026 | 383.90 | 387.65 | 381.75 | 384.20 | 382.96 | 0.35% | 6,165,659 |
| Jun 15, 2026 | 384.00 | 391.25 | 381.05 | 382.85 | 381.62 | 1.08% | 7,802,473 |
| Jun 12, 2026 | 379.60 | 380.15 | 369.70 | 378.75 | 377.53 | 2.19% | 9,280,094 |
| Jun 11, 2026 | 376.55 | 379.50 | 367.60 | 370.65 | 369.46 | -1.76% | 11,173,280 |
| Jun 10, 2026 | 397.00 | 397.20 | 375.75 | 377.30 | 376.09 | -4.85% | 11,028,180 |
| Jun 9, 2026 | 388.25 | 397.40 | 385.05 | 396.55 | 395.27 | 2.65% | 9,498,965 |
| Jun 8, 2026 | 378.00 | 389.90 | 378.00 | 386.30 | 385.06 | -0.17% | 9,622,172 |
| Jun 5, 2026 | 390.00 | 400.35 | 382.60 | 386.95 | 385.71 | -0.58% | 17,437,790 |
| Jun 4, 2026 | 410.40 | 411.00 | 384.50 | 389.20 | 387.95 | -4.21% | 22,452,300 |
| Jun 3, 2026 | 410.75 | 412.65 | 397.30 | 406.30 | 404.99 | -1.08% | 10,000,040 |
| Jun 2, 2026 | 400.00 | 413.00 | 399.30 | 410.75 | 409.43 | 1.47% | 8,510,633 |
| Jun 1, 2026 | 417.00 | 417.80 | 403.10 | 404.80 | 403.50 | -2.87% | 9,218,173 |