Skip to search.
 BSE Down0.11% NSE Down0.07%

More On BHEL.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines
  • Company Events

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Bharat Heavy Electricals Ltd. (BHEL.NS)

-NSE
143.15 Up 2.25(1.60%) 9:50am
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
22 Jul, 2016141.00142.30139.50140.905,511,600140.10
21 Jul, 2016144.75144.75138.60140.104,721,800139.31
20 Jul, 2016139.85144.50139.60144.156,133,400143.33
19 Jul, 2016139.35140.75137.05139.806,190,400139.01
18 Jul, 2016142.70144.90138.70139.806,239,800139.01
15 Jul, 2016144.90145.55142.00142.604,424,100141.79
14 Jul, 2016141.60145.25140.20144.756,654,800143.93
13 Jul, 2016139.00147.00139.00141.5013,073,600140.70
12 Jul, 2016139.50140.15136.35138.306,351,500137.52
11 Jul, 2016140.00141.80138.50139.203,167,100138.41
8 Jul, 2016140.00141.70135.65137.906,827,800137.12
7 Jul, 2016139.75141.95139.35139.956,505,300139.16
6 Jul, 2016139.40139.40139.40139.400138.61
5 Jul, 2016138.45141.45136.85139.4012,272,000138.61
4 Jul, 2016133.25138.70133.25138.0512,509,600137.27
1 Jul, 2016129.00132.95128.90132.0511,649,100131.30
30 Jun, 2016123.85128.20123.20127.7013,145,400126.98
29 Jun, 2016120.30122.80119.70121.955,925,000121.26
28 Jun, 2016119.65120.50118.60118.954,449,100118.28
27 Jun, 2016118.35120.55118.25119.053,703,400118.38
24 Jun, 2016119.80119.80113.75118.258,559,300117.58
23 Jun, 2016122.30123.30119.35122.454,271,600121.76
22 Jun, 2016122.10123.20121.50122.653,381,800121.96
21 Jun, 2016124.60124.95121.50121.856,206,400121.16
20 Jun, 2016120.90124.75120.30123.904,947,800123.20
17 Jun, 2016122.80123.90121.40122.355,327,500121.66
16 Jun, 2016122.00122.70119.80121.403,244,800120.71
15 Jun, 2016121.65123.20121.25122.553,344,100121.86
14 Jun, 2016120.80121.90120.30121.404,746,400120.71
13 Jun, 2016122.25122.25119.30120.354,532,400119.67
10 Jun, 2016122.00126.50121.95123.7512,843,400123.05
9 Jun, 2016121.80122.90120.20121.204,107,800120.51
8 Jun, 2016119.25122.50118.75121.406,363,700120.71
7 Jun, 2016119.50120.80117.70119.306,238,100118.62
6 Jun, 2016118.40119.40117.00118.104,918,800117.43
3 Jun, 2016121.00121.00117.70118.004,950,900117.33
2 Jun, 2016118.50120.50117.05120.055,495,100119.37
1 Jun, 2016122.00122.00117.50118.356,600,200117.68
31 May, 2016121.00123.30119.50120.508,657,800119.82
30 May, 2016122.90125.80120.20120.7011,684,800120.02
27 May, 2016129.00132.20126.60128.1010,522,500127.37
26 May, 2016123.75129.25123.70128.6010,357,500127.87
25 May, 2016119.05123.05118.90122.556,518,600121.86
24 May, 2016118.50118.80115.65117.704,383,900117.03
23 May, 2016120.00120.25118.10118.752,957,300118.08
20 May, 2016119.95120.75119.00119.303,575,800118.62
19 May, 2016120.20121.95118.50119.256,289,400118.57
18 May, 2016120.00120.30118.00119.555,203,100118.87
17 May, 2016122.70123.30120.60121.004,205,400120.31
16 May, 2016123.60124.30119.80121.255,571,800120.56
13 May, 2016125.20126.00122.50122.753,876,500122.05
12 May, 2016126.00128.15125.10125.604,006,300124.89
11 May, 2016126.65128.00125.00126.304,163,300125.58
10 May, 2016127.60130.40126.05128.655,714,600127.92
9 May, 2016127.25128.90125.60127.254,770,200126.53
6 May, 2016122.50127.45120.60126.755,465,900126.03
5 May, 2016119.90123.50119.50122.755,097,300122.05
4 May, 2016124.00124.65119.05119.755,197,500119.07
3 May, 2016128.50129.70123.90124.455,158,500123.74
2 May, 2016125.00129.00123.65127.705,083,500126.98
29 Apr, 2016125.00126.80123.15125.404,281,400124.69
28 Apr, 2016127.80128.65123.80125.007,587,700124.29
27 Apr, 2016129.65131.30127.10127.755,482,300127.03
26 Apr, 2016126.00130.85125.00129.158,074,200128.42
25 Apr, 2016125.00127.70124.25125.655,108,700124.94
22 Apr, 2016128.75128.75126.30127.556,782,600126.83
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.