Skip to search.
 BSE Up0.61% NSE Up0.67%

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
234.60 Up 3.00(1.30%) 28 Aug 3:29pm
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
28 Aug, 2015235.95239.65231.55234.603,035,600233.98
27 Aug, 2015241.00241.90229.10231.6010,128,800230.99
26 Aug, 2015231.00242.80224.00240.904,510,100240.26
25 Aug, 2015235.05236.30214.35231.005,191,400230.39
24 Aug, 2015240.00240.00225.00229.555,133,700228.94
21 Aug, 2015248.00250.70243.45248.853,241,700248.19
20 Aug, 2015260.00261.50251.70252.952,225,100252.28
19 Aug, 2015260.35263.75258.00262.251,760,100261.56
18 Aug, 2015263.90264.40258.75261.501,527,700260.81
17 Aug, 2015262.00264.00256.00261.951,907,600261.26
14 Aug, 2015260.55264.30257.25261.503,049,000260.81
13 Aug, 2015260.00264.40252.40258.603,536,500257.92
12 Aug, 2015264.10266.00257.15259.902,013,200259.21
11 Aug, 2015273.70273.90266.00267.052,303,800266.34
10 Aug, 2015261.70274.80259.65272.459,767,800271.73
7 Aug, 2015283.90283.95250.25266.1520,258,000265.45
6 Aug, 2015282.00286.00279.00282.452,333,700281.70
5 Aug, 2015282.25287.95279.15280.002,323,900279.26
4 Aug, 2015283.65285.50278.20281.802,647,300281.06
3 Aug, 2015275.90287.45275.20282.953,939,800282.20
31 Jul, 2015287.00289.65277.25278.353,348,200277.61
30 Jul, 2015286.00288.10282.60286.903,513,000286.14
29 Jul, 2015279.25285.50278.00283.602,474,000282.85
28 Jul, 2015272.60280.00272.60278.902,957,100278.16
27 Jul, 2015279.50282.20271.00272.002,412,500271.28
24 Jul, 2015284.00287.00279.50280.351,955,100279.61
23 Jul, 2015287.80288.95282.50284.652,242,500283.90
22 Jul, 2015282.80286.90280.85284.952,394,100284.20
21 Jul, 2015282.40290.00279.55283.652,841,800282.90
20 Jul, 2015285.00285.00279.30282.352,535,400281.60
17 Jul, 2015280.00287.80279.75286.553,877,000285.79
16 Jul, 2015273.50282.00272.20280.203,362,500279.46
15 Jul, 2015273.00276.45271.80273.552,643,500272.83
14 Jul, 2015269.40274.70267.80273.153,456,300272.43
13 Jul, 2015268.65270.65265.25269.352,417,500268.64
10 Jul, 2015268.05270.30265.20268.604,661,600267.89
9 Jul, 2015256.40265.80254.75264.305,181,700263.60
8 Jul, 2015256.00257.00248.60255.703,510,600255.02
7 Jul, 2015260.50262.60256.80259.002,524,500258.32
6 Jul, 2015253.90260.70252.65260.001,737,100259.31
3 Jul, 2015257.50262.40257.50259.102,832,900258.42
2 Jul, 2015257.50259.60254.05255.802,783,300255.12
1 Jul, 2015247.30259.15247.30257.704,082,800257.02
30 Jun, 2015246.85250.75246.05247.902,554,400247.25
29 Jun, 2015247.00248.90242.80247.252,145,500246.60
26 Jun, 2015254.85255.20248.00250.952,782,500250.29
25 Jun, 2015252.50259.95252.50256.006,208,800255.32
24 Jun, 2015244.00257.70243.20254.107,323,900253.43
23 Jun, 2015247.05250.95242.70243.802,523,600243.16
22 Jun, 2015243.05249.00242.50246.652,020,200246.00
19 Jun, 2015244.40244.40238.15241.252,573,200240.61
18 Jun, 2015241.75245.90241.55243.251,769,300242.61
17 Jun, 2015246.70246.80240.10240.803,025,800240.16
16 Jun, 2015248.00248.00242.40245.601,881,200244.95
15 Jun, 2015248.50251.30246.35247.802,445,200247.15
12 Jun, 2015243.00249.50241.90248.302,399,800247.64
11 Jun, 2015252.15253.40242.60243.752,896,400243.11
10 Jun, 2015242.90252.50242.50251.254,016,800250.59
9 Jun, 2015241.20245.70240.10241.351,844,700240.71
8 Jun, 2015246.00246.35241.25243.051,545,100242.41
5 Jun, 2015247.05252.00245.15246.752,201,900246.10
4 Jun, 2015246.90249.70242.10248.001,897,600247.35
3 Jun, 2015253.10255.30240.70245.853,704,100245.20
2 Jun, 2015255.80257.50248.75251.103,542,900250.44
1 Jun, 2015251.10256.65250.50254.052,700,800253.38
29 May, 2015250.50258.00247.45251.654,801,900250.99
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.