Behari Lal Engineering Limited (NSE:BLEL)
India · Delayed Price · Currency is INR 447.30
-22.30 (-4.75%)
At close: Sep 24, 2026
Behari Lal Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 464.00 | 464.35 | 442.20 | 447.30 | 447.30 | -4.75% | 611,687 |
| Sep 23, 2026 | 473.80 | 476.00 | 463.55 | 469.60 | 469.60 | 0.12% | 625,105 |
| Sep 22, 2026 | 447.00 | 475.00 | 445.15 | 469.05 | 469.05 | 6.71% | 1,603,310 |
| Sep 21, 2026 | 440.90 | 444.00 | 434.35 | 439.55 | 439.55 | -0.19% | 317,773 |
| Sep 18, 2026 | 437.90 | 444.30 | 434.20 | 440.40 | 440.40 | 0.99% | 370,777 |
| Sep 17, 2026 | 430.10 | 437.90 | 423.20 | 436.10 | 436.10 | 1.80% | 530,677 |
| Sep 16, 2026 | 435.00 | 436.70 | 415.00 | 428.40 | 428.40 | -2.56% | 591,112 |
| Sep 15, 2026 | 445.00 | 447.70 | 433.85 | 439.65 | 439.65 | -0.57% | 646,232 |
| Sep 11, 2026 | 437.95 | 445.05 | 429.00 | 442.15 | 442.15 | 0.12% | 733,830 |
| Sep 10, 2026 | 458.90 | 461.65 | 437.15 | 441.60 | 441.60 | -3.32% | 563,397 |
| Sep 9, 2026 | 452.00 | 465.80 | 451.15 | 456.75 | 456.75 | 1.26% | 1,056,205 |
| Sep 8, 2026 | 477.75 | 485.00 | 448.00 | 451.05 | 451.05 | -5.70% | 2,671,760 |
| Sep 7, 2026 | 456.30 | 483.00 | 456.00 | 478.30 | 478.30 | 5.55% | 2,567,920 |
| Sep 4, 2026 | 454.25 | 458.80 | 448.00 | 453.15 | 453.15 | -0.24% | 823,610 |
| Sep 3, 2026 | 448.80 | 465.50 | 443.20 | 454.25 | 454.25 | 2.02% | 1,940,745 |
| Sep 2, 2026 | 434.00 | 452.80 | 431.10 | 445.25 | 445.25 | 2.03% | 1,657,322 |
| Sep 1, 2026 | 441.20 | 447.00 | 432.00 | 436.40 | 436.40 | -0.98% | 1,089,456 |
| Aug 31, 2026 | 457.45 | 463.20 | 435.10 | 440.70 | 440.70 | -3.66% | 972,620 |
| Aug 28, 2026 | 470.00 | 470.50 | 452.30 | 457.45 | 457.45 | -2.64% | 1,468,288 |
| Aug 27, 2026 | 469.00 | 483.00 | 458.20 | 469.85 | 469.85 | -0.21% | 2,844,518 |
| Aug 26, 2026 | 454.30 | 479.95 | 431.20 | 470.85 | 470.85 | 4.56% | 6,762,367 |
| Aug 25, 2026 | 463.75 | 474.55 | 441.30 | 450.30 | 450.30 | -2.14% | 2,752,275 |
| Aug 24, 2026 | 495.85 | 499.45 | 452.00 | 460.15 | 460.15 | -7.03% | 3,313,371 |
| Aug 21, 2026 | 504.25 | 519.00 | 492.40 | 494.95 | 494.95 | -1.84% | 6,765,126 |
| Aug 20, 2026 | 525.10 | 548.00 | 497.20 | 504.25 | 504.25 | 0.41% | 23,599,466 |
| Aug 19, 2026 | 465.00 | 537.00 | 458.70 | 502.20 | 502.20 | 76.21% | 37,618,013 |
| Aug 18, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |