New Zealand markets closed

Bharat Heavy Electricals Limited (BHEL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
247.30+4.20 (+1.73%)
At close: 03:29PM IST
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024253.05253.70245.60247.30247.3027,970,811
27 Mar 2024241.35249.50240.50243.10243.1022,974,438
26 Mar 2024238.50240.45236.20239.80239.8012,328,059
22 Mar 2024235.00240.35234.55239.10239.1018,998,595
21 Mar 2024229.90237.95228.00237.20237.2036,784,553
20 Mar 2024220.00225.95215.80224.75224.7521,903,121
19 Mar 2024224.25226.45217.25218.80218.8021,463,953
18 Mar 2024216.75226.90213.40224.30224.3030,924,687
15 Mar 2024225.50227.70207.10216.75216.7552,563,647
14 Mar 2024224.80232.30221.95226.45226.4538,281,171
13 Mar 2024245.00246.25222.05225.30225.3042,267,395
12 Mar 2024255.00255.85243.15244.10244.1027,919,780
11 Mar 2024259.10259.55253.65254.55254.5520,685,651
07 Mar 2024256.75261.05254.80257.50257.5026,124,937
06 Mar 2024270.70272.00249.60255.20255.2081,812,288
05 Mar 2024265.50271.70254.70265.80265.8064,079,248
04 Mar 2024237.10275.85237.10264.55264.55246,246,357
01 Mar 2024230.00237.35229.60235.30235.3035,475,431
29 Feb 2024225.85233.00219.75227.55227.55150,876,575
28 Feb 2024223.65230.45221.00224.70224.7036,680,021
27 Feb 2024228.05228.40221.75222.60222.6022,497,412
26 Feb 2024229.80232.15226.25228.05228.0514,288,582
23 Feb 2024229.45233.75228.50229.60229.6021,463,226
22 Feb 2024224.00229.40220.95228.50228.5025,023,398
21 Feb 2024232.00232.35220.05221.90221.9022,193,528
20 Feb 2024226.90233.80225.95230.90230.9022,994,469
19 Feb 2024226.65230.65225.05225.70225.7012,184,195
16 Feb 2024228.55230.50224.95225.85225.8520,099,858
15 Feb 2024227.50233.15224.80227.55227.5530,765,077
14 Feb 2024202.50226.20202.50224.45224.4548,738,557
13 Feb 2024217.00217.45201.35213.35213.3558,782,489
12 Feb 2024228.00230.15214.20216.70216.7028,287,984
09 Feb 2024236.50236.60217.35227.55227.5549,500,870
08 Feb 2024232.00236.95229.75230.80230.8020,903,389
07 Feb 2024232.30238.00228.70231.55231.5520,297,349
06 Feb 2024236.30236.30228.35231.80231.8020,312,567
05 Feb 2024234.65243.25232.35235.30235.3032,248,058
02 Feb 2024229.70235.70229.00233.80233.8031,480,257
01 Feb 2024230.50232.00223.20227.50227.5026,372,822
31 Jan 2024228.00232.25225.10228.25228.2519,835,653
30 Jan 2024223.45234.45222.30227.95227.9546,928,698
29 Jan 2024221.00223.20219.90221.30221.3022,269,048
25 Jan 2024211.00220.60211.00219.90219.9034,410,301
24 Jan 2024204.50211.35200.70209.90209.9032,560,581
23 Jan 2024221.50221.90201.55202.95202.9545,960,109
19 Jan 2024215.00223.00212.50222.25222.2563,867,429
18 Jan 2024209.50213.15196.30212.15212.1568,991,855
17 Jan 2024200.25213.20200.20207.10207.10104,586,370
16 Jan 2024202.05203.75197.00203.00203.0036,297,046
15 Jan 2024204.50204.50199.00201.25201.2539,361,703
12 Jan 2024198.00199.15195.60196.45196.4514,384,270
11 Jan 2024201.00201.95196.75197.75197.7526,199,838
10 Jan 2024196.00201.00192.00199.65199.6539,855,938
09 Jan 2024196.85199.25194.75195.60195.6020,766,773
08 Jan 2024195.90200.15193.50195.15195.1524,173,941
05 Jan 2024196.05197.90192.85195.80195.8031,168,193
04 Jan 2024195.85196.75191.85195.05195.0530,243,640
03 Jan 2024201.80201.80193.50194.40194.4052,393,773
02 Jan 2024203.00204.90197.60202.00202.0072,765,808
01 Jan 2024199.00204.65196.90198.15198.1575,665,268
29 Dec 2023191.95199.70191.30193.55193.5556,016,618
28 Dec 2023182.50193.95182.00192.60192.6080,428,777
27 Dec 2023183.40185.65180.00181.95181.9517,855,973
26 Dec 2023179.50184.30178.65182.20182.2037,756,996
22 Dec 2023181.05181.35175.90178.30178.3019,064,120
21 Dec 2023168.95181.15165.80180.45180.4531,883,299
20 Dec 2023186.00190.45169.60172.00172.0039,496,283
19 Dec 2023187.40188.30182.45184.75184.7519,460,688
18 Dec 2023181.55188.25179.90187.40187.4025,404,383
15 Dec 2023184.00186.20181.00181.55181.5525,157,198
14 Dec 2023180.25184.20180.25181.40181.4023,427,830
13 Dec 2023178.00181.90176.35179.65179.6521,665,601
12 Dec 2023180.00180.75176.25177.90177.9014,211,330
11 Dec 2023177.45181.45177.05179.65179.6520,541,517
08 Dec 2023183.80183.85173.20176.70176.7036,422,560
07 Dec 2023178.90184.40176.35183.30183.3028,058,369
06 Dec 2023177.70181.00174.85178.45178.4524,652,623
05 Dec 2023174.05181.65173.30176.70176.7043,939,364
04 Dec 2023175.10176.60170.80174.05174.0543,592,841
01 Dec 2023171.35174.15169.50170.50170.5037,623,687
30 Nov 2023165.75176.50160.80170.45170.45125,768,226
29 Nov 2023161.00166.00158.25165.05165.0566,299,728
28 Nov 2023152.50157.80151.50156.05156.0548,716,588
24 Nov 2023143.70155.40142.25152.25152.25109,749,908
23 Nov 2023141.50144.20141.10142.75142.7522,350,588
22 Nov 2023140.00141.75139.25141.15141.1514,276,386
21 Nov 2023141.50141.55136.20139.60139.6019,689,241
20 Nov 2023142.60143.15139.85140.95140.9519,703,693
17 Nov 2023138.75143.20137.55141.85141.8528,788,415
16 Nov 2023137.40140.85137.25138.65138.6529,402,772
15 Nov 2023138.00138.35135.30137.40137.4024,142,281
13 Nov 2023128.95138.00128.70136.50136.5077,439,295
10 Nov 2023125.55130.20123.80129.05129.0524,894,388
09 Nov 2023124.05127.40121.95125.80125.8033,342,195
08 Nov 2023129.60130.25124.55125.30125.3015,189,519
07 Nov 2023130.25130.80128.35128.95128.9510,828,413
06 Nov 2023129.40131.20127.65130.05130.0513,327,821
03 Nov 2023129.00132.45128.05128.60128.6027,932,123
02 Nov 2023122.55128.50122.35128.05128.0522,803,638
01 Nov 2023121.30123.00120.70121.55121.5511,853,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...