BHEL.BO Historical Prices | BHEL Stock

BSE

0.15% NSE

0.28%

Bharat Heavy Electricals Ltd. (BHEL.BO)

-BSE

192.85 2.95(1.51%) 24 May 3:50PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	201.50	201.50	191.00	195.80	745,600	195.80
22 May, 2013	206.35	207.90	202.10	203.40	396,600	203.40
21 May, 2013	202.25	207.40	201.30	205.60	720,700	205.60
20 May, 2013	203.20	205.00	200.30	201.90	643,500	201.90
17 May, 2013	193.55	203.90	191.50	201.35	723,800	201.35
16 May, 2013	191.50	194.50	190.60	193.60	232,700	193.60
15 May, 2013	190.75	191.90	189.55	191.40	220,400	191.40
14 May, 2013	190.30	191.15	187.90	188.95	193,100	188.95
13 May, 2013	196.00	197.00	189.20	190.20	270,100	190.20
10 May, 2013	195.00	198.35	195.00	196.50	288,900	196.50
9 May, 2013	195.35	197.30	192.75	195.70	240,100	195.70
8 May, 2013	197.00	197.45	193.70	195.15	229,400	195.15
7 May, 2013	194.25	197.20	194.00	196.45	397,000	196.45
6 May, 2013	191.40	194.90	191.40	193.10	455,600	193.10
3 May, 2013	191.90	194.35	188.80	191.50	388,300	191.50
2 May, 2013	193.80	193.80	190.45	191.70	283,600	191.70
1 May, 2013	192.50	192.50	192.50	192.50	0	192.50
30 Apr, 2013	192.60	194.00	187.75	192.50	384,300	192.50
29 Apr, 2013	189.55	192.20	189.55	191.00	204,700	191.00
26 Apr, 2013	193.00	193.00	188.00	188.90	256,200	188.90
25 Apr, 2013	190.00	194.50	187.05	192.45	402,700	192.45
24 Apr, 2013	189.00	189.00	189.00	189.00	0	189.00
23 Apr, 2013	192.60	193.00	187.00	189.00	417,300	189.00
22 Apr, 2013	186.60	192.00	186.45	191.35	541,500	191.35
19 Apr, 2013	185.70	185.70	185.70	185.70	0	185.70
18 Apr, 2013	183.00	186.25	182.20	185.70	356,400	185.70
17 Apr, 2013	184.00	184.90	181.65	182.80	348,100	182.80
16 Apr, 2013	178.00	183.00	177.60	182.35	436,800	182.35
15 Apr, 2013	178.75	181.40	177.65	178.55	355,800	178.55
12 Apr, 2013	176.50	181.90	176.10	179.45	567,100	179.45
11 Apr, 2013	179.90	180.00	176.80	178.45	292,800	178.45
10 Apr, 2013	179.70	180.35	176.00	177.80	461,700	177.80
9 Apr, 2013	183.10	185.35	178.05	178.65	532,000	178.65
8 Apr, 2013	179.00	184.35	176.15	182.35	853,200	182.35
5 Apr, 2013	178.30	180.90	176.50	177.50	301,400	177.50
4 Apr, 2013	181.00	181.90	178.00	178.20	363,000	178.20
3 Apr, 2013	185.75	189.25	181.75	182.85	477,400	182.85
2 Apr, 2013	181.95	186.45	181.00	185.00	308,700	185.00
1 Apr, 2013	178.25	184.15	178.25	181.95	572,100	181.95
29 Mar, 2013	176.95	176.95	176.95	176.95	0	176.95
28 Mar, 2013	178.00	178.95	174.50	176.95	565,000	176.95
27 Mar, 2013	176.30	176.30	176.30	176.30	0	176.30
26 Mar, 2013	179.00	180.00	175.50	176.30	312,300	176.30
25 Mar, 2013	183.00	184.00	178.50	179.45	407,700	179.45
22 Mar, 2013	178.95	181.35	178.00	180.00	476,000	180.00
21 Mar, 2013	182.10	184.50	179.25	179.80	655,700	179.80
20 Mar, 2013	186.00	188.80	181.15	182.15	713,800	182.15
19 Mar, 2013	196.50	196.50	185.60	186.30	996,000	186.30
18 Mar, 2013	197.25	197.70	195.55	196.20	252,400	196.20
15 Mar, 2013	199.40	201.50	197.20	198.05	327,400	198.05
14 Mar, 2013	197.00	200.30	196.20	198.80	376,300	198.80
13 Mar, 2013	200.75	201.55	196.50	197.05	478,800	197.05
12 Mar, 2013	205.70	206.15	200.65	201.05	290,200	201.05
11 Mar, 2013	208.70	208.70	205.00	205.40	251,800	205.40
8 Mar, 2013	206.70	208.50	205.70	207.30	290,300	207.30
7 Mar, 2013	202.00	207.20	202.00	205.70	413,700	205.70
6 Mar, 2013	201.00	204.75	199.50	203.10	708,000	203.10
5 Mar, 2013	200.50	201.95	198.40	198.75	474,400	198.75
4 Mar, 2013	200.75	202.35	198.65	200.00	256,000	200.00
1 Mar, 2013	200.50	202.80	198.50	200.90	482,700	200.90
28 Feb, 2013	209.00	210.00	200.00	201.20	649,800	201.20
27 Feb, 2013	205.00	207.60	203.10	206.45	319,100	206.45
26 Feb, 2013	207.00	209.90	201.10	202.10	537,000	202.10
25 Feb, 2013	205.70	208.30	204.55	207.55	260,200	207.55
22 Feb, 2013	206.00	206.75	203.85	204.90	328,900	204.90
21 Feb, 2013	208.55	209.65	205.75	206.60	848,500	206.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On BHEL.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Bharat Heavy Electricals Ltd. (BHEL.BO)