BHEL.NS Historical Prices | BHARAT HEAVY ELECT LTD. Stock

BSE

0.15% NSE

0.28%

Bharat Heavy Electricals Ltd. (BHEL.NS)

-NSE

192.55 3.15(1.61%) 24 May 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	197.00	198.50	190.30	192.55	3,007,500	192.55
23 May, 2013	201.50	201.50	191.05	195.70	5,437,900	195.70
22 May, 2013	207.00	207.90	202.30	203.75	3,605,300	203.75
21 May, 2013	202.00	207.90	201.00	206.00	5,599,900	206.00
20 May, 2013	204.45	205.00	200.50	202.25	3,842,400	202.25
17 May, 2013	194.20	204.20	191.50	201.90	4,530,600	201.90
16 May, 2013	191.55	194.60	190.65	193.70	1,485,900	193.70
15 May, 2013	189.55	191.85	189.45	191.35	2,698,800	191.35
14 May, 2013	191.20	191.25	187.80	188.70	1,857,000	188.70
13 May, 2013	195.10	196.30	190.00	190.40	1,851,900	190.40
10 May, 2013	195.50	198.55	195.45	197.00	2,224,400	197.00
9 May, 2013	195.15	197.90	192.60	195.95	2,677,200	195.95
8 May, 2013	197.20	197.55	193.60	195.55	1,659,400	195.55
7 May, 2013	193.75	197.20	193.75	196.60	2,545,900	196.60
6 May, 2013	190.55	194.90	190.55	193.35	2,129,900	193.35
3 May, 2013	191.65	194.30	188.60	191.65	2,313,900	191.65
2 May, 2013	193.00	193.75	190.00	191.30	2,577,300	191.30
1 May, 2013	192.75	192.75	192.75	192.75	0	192.75
30 Apr, 2013	192.30	194.30	187.60	192.75	2,610,300	192.75
29 Apr, 2013	189.80	192.40	189.50	191.60	1,521,000	191.60
26 Apr, 2013	192.20	192.30	187.80	188.80	1,930,000	188.80
25 Apr, 2013	190.20	194.80	186.60	192.55	4,451,100	192.55
24 Apr, 2013	188.70	188.70	188.70	188.70	0	188.70
23 Apr, 2013	191.90	193.15	186.60	188.70	3,309,200	188.70
22 Apr, 2013	186.50	192.00	186.25	191.35	4,258,300	191.35
19 Apr, 2013	185.85	185.85	185.85	185.85	0	185.85
18 Apr, 2013	183.20	186.45	182.15	185.85	3,520,500	185.85
17 Apr, 2013	183.05	185.00	181.90	183.35	3,011,700	183.35
16 Apr, 2013	178.30	183.25	177.90	182.30	3,161,900	182.30
15 Apr, 2013	178.00	181.45	177.50	178.35	2,395,200	178.35
12 Apr, 2013	176.10	181.90	176.00	179.60	2,421,900	179.60
11 Apr, 2013	179.00	179.85	176.60	178.05	1,670,200	178.05
10 Apr, 2013	179.55	180.45	175.50	177.90	2,492,600	177.90
9 Apr, 2013	183.25	185.30	178.20	178.75	3,426,100	178.75
8 Apr, 2013	178.50	184.30	176.00	182.50	6,053,000	182.50
5 Apr, 2013	179.00	180.95	176.40	177.80	2,159,800	177.80
4 Apr, 2013	181.00	181.90	177.30	178.15	2,790,600	178.15
3 Apr, 2013	185.50	189.40	181.30	182.80	3,428,000	182.80
2 Apr, 2013	181.00	186.00	181.00	185.10	1,918,400	185.10
1 Apr, 2013	178.95	184.40	178.80	182.50	3,082,800	182.50
29 Mar, 2013	177.00	177.00	177.00	177.00	0	177.00
28 Mar, 2013	176.00	179.10	174.25	177.00	4,247,400	177.00
27 Mar, 2013	176.50	176.50	176.50	176.50	0	176.50
26 Mar, 2013	178.25	180.00	176.05	176.50	2,252,200	176.50
25 Mar, 2013	182.15	183.70	178.50	179.45	2,332,600	179.45
22 Mar, 2013	178.55	181.45	177.75	179.85	2,610,500	179.85
21 Mar, 2013	182.10	184.50	179.10	179.70	3,294,900	179.70
20 Mar, 2013	185.85	188.70	181.20	182.15	5,212,700	182.15
19 Mar, 2013	196.10	196.45	185.15	185.80	5,675,700	185.80
18 Mar, 2013	196.80	198.00	195.10	195.75	2,014,900	195.75
15 Mar, 2013	198.85	201.50	197.10	198.05	1,966,900	198.05
14 Mar, 2013	197.45	200.40	196.05	198.85	2,823,400	198.85
13 Mar, 2013	200.00	201.50	196.50	197.00	3,332,100	197.00
12 Mar, 2013	205.25	206.15	200.30	200.75	2,029,400	200.75
11 Mar, 2013	208.00	208.45	204.80	205.50	1,815,500	205.50
8 Mar, 2013	206.55	208.35	205.60	207.55	2,028,500	207.55
7 Mar, 2013	202.00	207.50	201.85	205.80	3,128,200	205.80
6 Mar, 2013	200.95	204.90	199.30	202.95	4,063,700	202.95
5 Mar, 2013	200.50	201.85	198.50	198.80	2,690,900	198.80
4 Mar, 2013	200.75	202.40	198.50	200.20	1,827,300	200.20
1 Mar, 2013	200.00	203.15	198.50	200.95	2,913,000	200.95
28 Feb, 2013	209.00	210.00	199.70	201.15	6,356,800	201.15
27 Feb, 2013	205.70	207.75	203.15	206.55	3,174,800	206.55
26 Feb, 2013	207.10	210.00	201.05	202.00	3,753,700	202.00
25 Feb, 2013	205.10	209.00	204.20	207.65	2,452,700	207.65
22 Feb, 2013	205.00	206.75	203.00	204.35	2,041,600	204.35
* 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.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Bharat Heavy Electricals Ltd. (BHEL.NS)