Bharat Heavy Electricals Limited (NSE:BHEL)
India · Delayed Price · Currency is INR 434.80
-5.10 (-1.16%)
Sep 21, 2026, 3:15 PM IST
NSE:BHEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 433.00 | 438.30 | 430.20 | 434.80 | - | -1.16% | 5,061,494 |
| 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 |
| Aug 19, 2026 | 425.00 | 425.15 | 414.30 | 419.80 | 419.80 | -1.22% | 5,840,962 |
| Aug 18, 2026 | 434.00 | 434.15 | 423.50 | 425.00 | 425.00 | -2.51% | 7,418,846 |
| Aug 17, 2026 | 424.00 | 435.95 | 421.80 | 435.95 | 435.95 | 3.38% | 15,351,093 |
| Aug 14, 2026 | 419.95 | 430.00 | 416.55 | 421.70 | 421.70 | 0.40% | 11,362,610 |
| Aug 13, 2026 | 420.00 | 420.50 | 412.00 | 420.00 | 420.00 | - | 14,823,680 |
| Aug 12, 2026 | 404.50 | 420.20 | 403.25 | 420.00 | 420.00 | 4.22% | 14,607,097 |
| Aug 11, 2026 | 409.90 | 413.40 | 401.65 | 403.00 | 403.00 | -1.47% | 5,246,729 |
| 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 |