Skip to search.
 BSE Up1.48% NSE Up1.32%

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
278.35 Down 8.55(2.98%) 31 Jul 3:29pm
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
31 Jul, 2015287.00289.65277.25278.353,348,200277.73
30 Jul, 2015286.00288.10282.60286.903,513,000286.26
29 Jul, 2015279.25285.50278.00283.602,474,000282.97
28 Jul, 2015272.60280.00272.60278.902,957,100278.28
27 Jul, 2015279.50282.20271.00272.002,412,500271.39
24 Jul, 2015284.00287.00279.50280.351,955,100279.73
23 Jul, 2015287.80288.95282.50284.652,242,500284.02
22 Jul, 2015282.80286.90280.85284.952,394,100284.32
21 Jul, 2015282.40290.00279.55283.652,841,800283.02
20 Jul, 2015285.00285.00279.30282.352,535,400281.72
17 Jul, 2015280.00287.80279.75286.553,877,000285.91
16 Jul, 2015273.50282.00272.20280.203,362,500279.58
15 Jul, 2015273.00276.45271.80273.552,643,500272.94
14 Jul, 2015269.40274.70267.80273.153,456,300272.54
13 Jul, 2015268.65270.65265.25269.352,417,500268.75
10 Jul, 2015268.05270.30265.20268.604,661,600268.00
9 Jul, 2015256.40265.80254.75264.305,181,700263.71
8 Jul, 2015256.00257.00248.60255.703,510,600255.13
7 Jul, 2015260.50262.60256.80258.952,523,000258.37
6 Jul, 2015253.90260.70252.65260.001,737,100259.42
3 Jul, 2015257.50262.40257.50259.102,832,900258.52
2 Jul, 2015257.50259.60254.05255.802,783,300255.23
1 Jul, 2015247.30259.15247.30257.704,082,800257.13
30 Jun, 2015246.85250.75246.05247.902,554,400247.35
29 Jun, 2015247.00248.90242.80247.252,145,500246.70
26 Jun, 2015254.85255.20248.00250.952,782,500250.39
25 Jun, 2015252.50259.95252.50256.006,208,800255.43
24 Jun, 2015244.00257.70243.20254.107,323,900253.53
23 Jun, 2015247.05250.95242.70243.802,523,600243.26
22 Jun, 2015243.05249.00242.50246.652,020,200246.10
19 Jun, 2015244.40244.40238.15241.252,573,200240.71
18 Jun, 2015241.75245.90241.55243.251,769,300242.71
17 Jun, 2015246.70246.80240.10240.803,025,800240.26
16 Jun, 2015248.00248.00242.40245.601,881,200245.05
15 Jun, 2015248.50251.30246.35247.802,445,200247.25
12 Jun, 2015243.00249.50241.90248.302,399,800247.75
11 Jun, 2015252.15253.40242.60243.752,896,400243.21
10 Jun, 2015242.90252.50242.50251.254,016,800250.69
9 Jun, 2015241.20245.70240.10241.351,844,700240.81
8 Jun, 2015246.00246.35241.25243.051,545,100242.51
5 Jun, 2015247.05252.00245.15246.752,201,900246.20
4 Jun, 2015246.90249.70242.10248.001,897,600247.45
3 Jun, 2015253.10255.30240.70245.853,704,100245.30
2 Jun, 2015255.80257.50248.75251.103,542,900250.54
1 Jun, 2015251.10256.65250.50254.052,700,800253.48
29 May, 2015250.50258.00247.45251.654,801,900251.09
28 May, 2015250.00254.95246.10252.707,235,600252.14
27 May, 2015240.00252.80239.00249.856,863,100249.29
26 May, 2015231.25246.85230.15241.458,724,800240.91
25 May, 2015233.05237.35229.30234.152,807,900233.63
22 May, 2015232.90235.65230.50234.001,598,100233.48
21 May, 2015231.15233.45227.60232.452,266,700231.93
20 May, 2015235.20237.70229.20231.152,296,300230.64
19 May, 2015234.00239.95232.40235.152,413,700234.63
18 May, 2015231.00235.00229.40234.551,517,000234.03
15 May, 2015230.40233.90227.10230.951,749,400230.44
14 May, 2015227.70230.90223.75230.003,076,500229.49
13 May, 2015224.50228.50222.10227.752,703,000227.24
12 May, 2015234.70234.80221.55222.603,409,100222.10
11 May, 2015232.20238.40227.90234.703,102,500234.18
8 May, 2015231.75233.85230.00231.351,465,000230.84
7 May, 2015228.00233.10224.10228.702,840,000228.19
6 May, 2015243.50244.00228.85229.703,148,100229.19
5 May, 2015245.50249.00242.00245.152,341,000244.60
4 May, 2015240.90247.00238.25245.152,833,000244.60
1 May, 2015238.05238.05238.05238.050237.52
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.