Skip to search.
 BSE Up1.14% NSE Up1.15%

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
132.80 Up 3.30(2.55%) 5 Feb 3:29pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
4 Feb, 2016129.25131.45127.20129.503,684,400129.50
3 Feb, 2016133.00133.30127.80128.204,342,300128.20
2 Feb, 2016140.55140.70134.30134.803,840,700134.80
1 Feb, 2016139.70144.80136.50140.256,689,500140.25
29 Jan, 2016137.75139.65136.50138.703,217,100138.70
28 Jan, 2016139.60140.50136.05136.909,550,000136.90
27 Jan, 2016145.50146.00139.15139.603,944,500139.60
26 Jan, 2016145.25145.25145.25145.250145.25
25 Jan, 2016148.35151.45144.30145.253,053,800145.25
22 Jan, 2016146.15147.90143.60147.352,813,700147.35
21 Jan, 2016145.50147.55141.45143.104,259,600143.10
20 Jan, 2016141.45144.70136.30143.055,412,900143.05
19 Jan, 2016143.10145.30136.60144.304,245,500144.30
18 Jan, 2016136.00148.00131.80142.106,836,300142.10
15 Jan, 2016145.50145.50135.10136.403,265,800136.40
14 Jan, 2016145.20146.90142.50143.652,557,600143.65
13 Jan, 2016151.95153.00142.95148.203,625,000148.20
12 Jan, 2016149.90153.20149.10150.652,421,300150.65
11 Jan, 2016151.90151.90148.00149.453,047,100149.45
8 Jan, 2016156.40156.45152.30153.603,027,700153.60
7 Jan, 2016164.00164.20153.10153.754,947,400153.75
6 Jan, 2016167.30168.80165.15165.652,510,700165.65
5 Jan, 2016165.80168.05164.20166.302,286,600166.30
4 Jan, 2016170.50170.95164.50165.202,322,000165.20
1 Jan, 2016169.00172.00168.15170.901,700,800170.90
31 Dec, 2015169.70170.25167.40169.153,120,000169.15
30 Dec, 2015170.00170.90168.30169.752,156,700169.75
29 Dec, 2015172.60172.60166.50168.553,424,800168.55
28 Dec, 2015173.65174.00171.05171.451,851,300171.45
25 Dec, 2015172.70172.70172.70172.700172.70
24 Dec, 2015173.95174.50171.60172.703,214,100172.70
23 Dec, 2015166.95172.80166.80172.104,968,200172.10
22 Dec, 2015167.90168.75165.45165.952,282,800165.95
21 Dec, 2015166.50168.50166.15167.101,545,600167.10
18 Dec, 2015168.20168.40165.40166.503,696,700166.50
17 Dec, 2015170.00170.00165.40169.052,272,800169.05
16 Dec, 2015168.00170.20167.40168.202,099,200168.20
15 Dec, 2015167.20168.00164.25166.101,658,500166.10
14 Dec, 2015164.70169.00164.55167.152,040,200167.15
11 Dec, 2015167.90168.40164.25165.503,181,100165.50
10 Dec, 2015169.50170.55165.65167.552,664,700167.55
9 Dec, 2015166.00171.20166.00168.906,532,600168.90
8 Dec, 2015168.00168.50164.15164.702,700,800164.70
7 Dec, 2015169.50170.50167.90168.801,894,100168.80
4 Dec, 2015166.95170.45166.20168.353,558,300168.35
3 Dec, 2015171.95171.95168.10168.654,862,900168.65
2 Dec, 2015176.40176.40172.65173.102,208,800173.10
1 Dec, 2015176.00176.95174.60175.451,789,700175.45
30 Nov, 2015176.80178.30174.65175.053,778,300175.05
27 Nov, 2015173.85177.65173.85176.002,664,200176.00
26 Nov, 2015174.80175.80172.80173.353,619,400173.35
25 Nov, 2015173.85173.85173.85173.850173.85
24 Nov, 2015175.00176.80173.25173.852,008,500173.85
23 Nov, 2015177.50179.00174.60175.202,334,300175.20
20 Nov, 2015175.00178.80174.45176.252,820,900176.25
19 Nov, 2015176.00176.40173.80175.802,352,100175.80
18 Nov, 2015178.70180.40174.05174.702,983,300174.70
17 Nov, 2015179.60181.50177.80178.803,060,500178.80
16 Nov, 2015177.10180.80176.00178.453,811,900178.45
13 Nov, 2015178.95181.10176.65177.953,810,000177.95
12 Nov, 2015179.95179.95179.95179.950179.95
11 Nov, 2015180.15180.65178.55179.95572,900179.95
10 Nov, 2015183.35183.95177.40178.407,064,700178.40
9 Nov, 2015186.00190.00182.75184.558,047,600184.55
6 Nov, 2015194.00196.80184.10191.459,932,300191.45
5 Nov, 2015201.25201.50192.60194.402,601,600194.40
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.