Behari Lal Engineering Limited (NSE:BLEL)
India · Delayed Price · Currency is INR 493.90
-23.60 (-4.56%)
At close: Oct 15, 2026
Behari Lal Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 518.10 | 519.80 | 490.50 | 493.90 | 493.90 | -4.93% | 626,980 |
| Oct 14, 2026 | 496.55 | 534.80 | 493.50 | 519.50 | 519.50 | 4.84% | 4,155,256 |
| Oct 13, 2026 | 504.00 | 514.50 | 488.00 | 495.50 | 495.50 | -1.81% | 1,253,125 |
| Oct 12, 2026 | 498.75 | 508.70 | 483.00 | 504.65 | 504.65 | 1.83% | 693,970 |
| Oct 9, 2026 | 488.50 | 502.60 | 471.40 | 495.60 | 495.60 | 1.78% | 880,475 |
| Oct 8, 2026 | 517.00 | 518.95 | 485.10 | 486.95 | 486.95 | -5.34% | 859,991 |
| Oct 7, 2026 | 510.05 | 518.80 | 503.00 | 514.40 | 514.40 | 0.85% | 1,287,175 |
| Oct 6, 2026 | 492.90 | 516.95 | 481.55 | 510.05 | 510.05 | 4.08% | 2,319,444 |
| Oct 5, 2026 | 471.50 | 499.70 | 471.00 | 490.05 | 490.05 | 4.72% | 1,679,279 |
| Oct 1, 2026 | 482.00 | 495.95 | 461.00 | 467.95 | 467.95 | -3.63% | 1,849,262 |
| Sep 30, 2026 | 451.90 | 529.95 | 449.60 | 485.60 | 485.60 | 8.62% | 15,601,996 |
| Sep 29, 2026 | 449.05 | 451.00 | 436.10 | 447.05 | 447.05 | 0.44% | 251,670 |
| Sep 28, 2026 | 452.95 | 456.25 | 440.00 | 445.10 | 445.10 | -2.55% | 262,965 |
| Sep 25, 2026 | 449.10 | 462.00 | 435.05 | 456.75 | 456.75 | 2.11% | 532,067 |
| 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 | - | - |