Skip to search.
 BSE Down0.24% NSE Down0.19%

More On BHEL.NS

Quotes

Charts

News & Info

  • Headlines
  • Company Events

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Bharat Heavy Electricals Ltd. (BHEL.NS)

-NSE
162.45 Up 9.65(6.32%) 3:30pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
27 Feb, 2017153.00154.90151.85152.802,713,200152.80
24 Feb, 2017153.45153.45153.45153.450153.45
23 Feb, 2017154.25155.75152.50153.459,309,700153.45
22 Feb, 2017155.90157.90153.90154.306,055,100154.30
21 Feb, 2017154.00156.70153.10154.603,398,400154.60
20 Feb, 2017153.00154.85152.10153.453,444,100153.45
17 Feb, 2017150.00154.40149.55153.356,882,800153.35
16 Feb, 2017152.00154.05148.65153.355,689,800153.35
15 Feb, 2017157.00157.00151.25152.105,433,500152.10
14 Feb, 2017154.90157.95153.70157.405,628,600157.40
14-Feb-20170.80 Dividend
13 Feb, 2017158.00158.00152.10155.154,853,900154.35
10 Feb, 2017157.60159.60156.35158.008,535,700157.19
9 Feb, 2017156.30158.85152.70157.2012,610,800156.39
8 Feb, 2017151.40157.15150.00156.2525,137,000155.44
7 Feb, 2017145.20155.00140.30152.1045,093,100151.32
6 Feb, 2017143.95145.60142.20144.058,314,900143.31
3 Feb, 2017140.00142.95139.50142.707,444,600141.96
2 Feb, 2017140.05141.00137.70139.005,345,100138.28
1 Feb, 2017137.70140.70135.70139.908,356,700139.18
31 Jan, 2017138.00141.10136.20137.056,697,700136.34
30 Jan, 2017139.00139.80137.45138.004,207,900137.29
27 Jan, 2017132.75142.20132.75139.6016,301,200138.88
26 Jan, 2017131.90131.90131.90131.900131.22
25 Jan, 2017132.45133.00129.85131.907,756,000131.22
24 Jan, 2017128.70132.40128.70131.757,770,900131.07
23 Jan, 2017128.90129.65127.00128.304,019,400127.64
20 Jan, 2017131.80132.95128.50129.053,274,100128.39
19 Jan, 2017133.40134.55131.65132.406,071,900131.72
18 Jan, 2017128.55134.10128.25132.4011,996,200131.72
17 Jan, 2017129.00129.50127.60127.951,995,400127.29
16 Jan, 2017129.00129.15127.75128.502,887,400127.84
13 Jan, 2017130.15130.35128.00128.756,075,500128.09
12 Jan, 2017129.00129.00126.15127.955,194,700127.29
11 Jan, 2017128.70129.80128.20128.654,304,500127.99
10 Jan, 2017127.70129.20127.70128.252,587,900127.59
9 Jan, 2017127.00128.45126.00127.602,883,200126.94
6 Jan, 2017127.40128.50126.10126.404,221,100125.75
5 Jan, 2017127.25128.55126.15127.954,042,900127.29
4 Jan, 2017125.05127.95125.05127.106,436,100126.45
3 Jan, 2017122.75126.25122.60124.805,189,500124.16
2 Jan, 2017121.20123.30120.70122.503,236,600121.87
30 Dec, 2016119.50121.60119.00121.205,018,400120.58
29 Dec, 2016119.05120.40118.40118.754,847,400118.14
28 Dec, 2016119.90121.20119.10119.352,472,700118.74
27 Dec, 2016117.30119.70116.10119.252,516,600118.64
26 Dec, 2016119.00119.15116.55117.202,984,100116.60
23 Dec, 2016118.85120.75118.55119.003,385,100118.39
22 Dec, 2016120.50120.90118.20119.003,640,200118.39
21 Dec, 2016121.20122.20120.55120.802,447,400120.18
20 Dec, 2016122.00122.50120.65120.902,626,100120.28
19 Dec, 2016123.00123.40121.05121.554,867,900120.92
16 Dec, 2016125.70125.85122.50122.805,392,000122.17
15 Dec, 2016124.00126.70123.90125.352,916,900124.70
14 Dec, 2016125.75126.65124.80125.252,874,500124.60
13 Dec, 2016127.05127.20125.15125.453,394,900124.80
12 Dec, 2016128.70128.70125.95127.503,537,900126.84
9 Dec, 2016129.65130.45128.50129.053,909,000128.39
8 Dec, 2016128.60130.00128.20128.703,469,400128.04
7 Dec, 2016128.90129.20126.40127.603,802,900126.94
6 Dec, 2016128.80129.50127.50128.103,655,900127.44
5 Dec, 2016126.70129.35125.60128.653,681,000127.99
2 Dec, 2016128.50129.20126.25126.903,167,900126.25
1 Dec, 2016130.60131.20128.15128.752,867,200128.09
30 Nov, 2016129.95131.45129.10130.155,803,700129.48
29 Nov, 2016128.75130.45127.95129.204,680,700128.53
28 Nov, 2016126.80129.00126.20127.604,133,300126.94
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.