Bharat Heavy Electricals Limited (NSE:BHEL)
India · Delayed Price · Currency is INR 394.95
+7.35 (1.90%)
Nov 2, 2026, 3:29 PM IST
NSE:BHEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 388.60 | 398.80 | 388.10 | 394.95 | 394.95 | 1.90% | 8,720,199 |
| Oct 30, 2026 | 396.75 | 398.10 | 386.05 | 387.60 | 387.60 | -3.57% | 10,699,844 |
| Oct 29, 2026 | 405.00 | 405.90 | 396.85 | 401.95 | 401.95 | -0.83% | 7,647,096 |
| Oct 28, 2026 | 397.75 | 408.50 | 394.50 | 405.30 | 405.30 | 1.35% | 8,155,745 |
| Oct 27, 2026 | 398.00 | 400.80 | 393.55 | 399.90 | 399.90 | 1.36% | 9,915,947 |
| Oct 26, 2026 | 387.50 | 394.70 | 379.45 | 394.55 | 394.55 | 1.82% | 6,718,670 |
| Oct 23, 2026 | 398.70 | 398.70 | 377.70 | 387.50 | 387.50 | -2.86% | 14,564,347 |
| Oct 22, 2026 | 409.80 | 412.65 | 396.80 | 398.90 | 398.90 | -2.75% | 14,842,395 |
| Oct 21, 2026 | 430.00 | 430.55 | 409.05 | 410.20 | 410.20 | -4.01% | 13,154,078 |
| Oct 19, 2026 | 435.00 | 436.30 | 425.55 | 427.35 | 427.35 | -1.67% | 8,639,491 |
| Oct 16, 2026 | 435.95 | 439.50 | 431.50 | 434.60 | 434.60 | 0.08% | 11,680,175 |
| Oct 15, 2026 | 450.50 | 452.75 | 433.10 | 434.25 | 434.25 | -6.41% | 24,113,681 |
| Oct 14, 2026 | 445.00 | 464.00 | 439.15 | 464.00 | 464.00 | 4.89% | 37,460,371 |
| Oct 13, 2026 | 436.80 | 442.35 | 426.15 | 442.35 | 442.35 | 0.56% | 15,969,800 |
| Oct 12, 2026 | 435.20 | 441.20 | 433.10 | 439.90 | 439.90 | 1.45% | 8,403,722 |
| Oct 9, 2026 | 433.60 | 438.70 | 420.65 | 433.60 | 433.60 | 0.93% | 11,017,851 |
| Oct 8, 2026 | 448.80 | 451.45 | 429.45 | 429.60 | 429.60 | -4.21% | 12,838,774 |
| Oct 7, 2026 | 451.50 | 455.95 | 446.60 | 448.50 | 448.50 | -0.77% | 14,450,998 |
| Oct 6, 2026 | 429.00 | 453.90 | 427.70 | 452.00 | 452.00 | 5.36% | 22,865,190 |
| Oct 5, 2026 | 424.95 | 433.45 | 423.10 | 429.00 | 429.00 | 1.90% | 8,225,965 |
| Oct 1, 2026 | 413.75 | 428.15 | 411.35 | 421.00 | 421.00 | 1.32% | 12,669,050 |
| Sep 30, 2026 | 415.10 | 421.80 | 411.70 | 415.50 | 415.50 | 0.52% | 8,153,812 |
| Sep 29, 2026 | 410.30 | 414.90 | 402.60 | 413.35 | 413.35 | 0.35% | 6,607,415 |
| Sep 28, 2026 | 416.85 | 416.85 | 407.25 | 411.90 | 411.90 | -1.68% | 7,754,932 |
| Sep 25, 2026 | 417.75 | 423.00 | 411.80 | 418.95 | 418.95 | 0.87% | 6,852,409 |
| Sep 24, 2026 | 421.40 | 422.65 | 415.35 | 415.35 | 415.35 | -1.83% | 5,474,876 |
| Sep 23, 2026 | 427.25 | 430.00 | 419.05 | 423.10 | 423.10 | -0.63% | 5,244,031 |
| Sep 22, 2026 | 435.20 | 439.70 | 424.65 | 425.80 | 425.80 | -1.75% | 4,718,245 |
| Sep 21, 2026 | 433.00 | 438.30 | 430.20 | 433.40 | 433.40 | -1.48% | 5,111,793 |
| Sep 18, 2026 | 428.40 | 439.90 | 427.25 | 439.90 | 439.90 | 2.49% | 7,669,374 |
| Sep 17, 2026 | 411.55 | 430.75 | 410.80 | 429.20 | 429.20 | 4.53% | 8,684,564 |
| Sep 16, 2026 | 415.45 | 417.40 | 406.00 | 410.60 | 410.60 | -0.54% | 7,088,021 |
| Sep 15, 2026 | 431.25 | 432.00 | 412.85 | 412.85 | 412.85 | -4.21% | 7,340,842 |
| Sep 11, 2026 | 427.00 | 433.00 | 418.20 | 431.00 | 431.00 | 0.35% | 6,548,117 |
| Sep 10, 2026 | 434.20 | 435.45 | 427.05 | 429.50 | 429.50 | -0.97% | 3,963,862 |
| Sep 9, 2026 | 422.15 | 436.00 | 421.65 | 433.70 | 433.70 | 2.74% | 8,487,227 |
| Sep 8, 2026 | 422.50 | 426.70 | 419.85 | 422.15 | 422.15 | 0.17% | 4,160,694 |
| Sep 7, 2026 | 432.90 | 434.95 | 418.55 | 421.45 | 421.45 | -2.24% | 4,092,933 |
| Sep 4, 2026 | 433.00 | 439.20 | 429.20 | 431.10 | 431.10 | -0.16% | 5,925,391 |
| Sep 3, 2026 | 428.50 | 432.70 | 424.05 | 431.80 | 431.80 | 1.01% | 5,980,404 |
| Sep 2, 2026 | 423.55 | 427.50 | 417.35 | 427.50 | 427.50 | 0.22% | 5,742,323 |
| Sep 1, 2026 | 437.25 | 437.25 | 423.20 | 426.55 | 426.55 | -3.64% | 7,144,021 |
| Aug 31, 2026 | 430.60 | 442.65 | 424.05 | 442.65 | 442.65 | 2.74% | 9,251,968 |
| Aug 28, 2026 | 434.00 | 436.65 | 427.00 | 430.85 | 430.85 | -0.71% | 5,837,847 |
| Aug 27, 2026 | 416.00 | 438.20 | 416.00 | 433.95 | 433.95 | 4.44% | 19,967,976 |
| Aug 26, 2026 | 418.00 | 421.00 | 415.50 | 415.50 | 415.50 | -0.36% | 3,386,320 |
| Aug 25, 2026 | 410.80 | 417.00 | 408.15 | 417.00 | 417.00 | 1.36% | 4,652,600 |
| Aug 24, 2026 | 412.50 | 413.80 | 409.20 | 411.40 | 411.40 | -0.39% | 4,441,028 |
| Aug 21, 2026 | 416.05 | 416.65 | 409.10 | 413.00 | 413.00 | -0.12% | 3,639,529 |
| Aug 20, 2026 | 422.90 | 423.75 | 412.40 | 413.50 | 413.50 | -1.50% | 4,572,719 |