Skip to search.
 BSE Down0.19% NSE Down0.23%

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
139.45 Down 1.45(1.03%) 26 Aug 3:29pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
26 Aug, 2016140.00142.20138.00139.454,432,700138.65
25 Aug, 2016136.50142.00136.30140.9013,325,300140.09
24 Aug, 2016136.45138.10135.35136.805,087,900136.02
23 Aug, 2016143.45143.45135.90136.909,763,800136.12
22 Aug, 2016141.90146.40141.10143.908,409,700143.08
19 Aug, 2016140.95142.80140.15142.003,788,500141.19
18 Aug, 2016138.65141.20138.00140.353,891,700139.55
17 Aug, 2016137.00138.70136.50137.603,085,200136.81
16 Aug, 2016139.00139.00135.50137.104,901,400136.32
15 Aug, 2016138.50138.50138.50138.500137.71
12 Aug, 2016137.90139.60137.35138.504,733,400137.71
11 Aug, 2016138.10139.00134.20136.406,098,500135.62
10 Aug, 2016140.00141.05136.00136.355,793,500135.57
9 Aug, 2016140.15142.15138.70139.706,219,100138.90
8 Aug, 2016139.00141.85136.20140.157,585,700139.35
5 Aug, 2016135.05138.60135.00137.705,236,300136.91
4 Aug, 2016135.00135.75132.20133.906,300,000133.13
3 Aug, 2016138.50138.85132.50133.306,156,000132.54
2 Aug, 2016142.40144.00138.00138.655,629,500137.86
1 Aug, 2016146.00149.00141.25141.859,346,000141.04
29 Jul, 2016148.00148.90145.00145.907,471,800145.06
28 Jul, 2016149.95151.20147.60149.457,224,500148.59
27 Jul, 2016146.95151.25146.20149.0010,411,900148.15
26 Jul, 2016148.95148.95146.15147.306,725,400146.46
25 Jul, 2016141.00148.30140.60147.307,323,400146.46
22 Jul, 2016141.00142.30139.50140.905,511,600140.09
21 Jul, 2016144.75144.75138.60140.104,721,800139.30
20 Jul, 2016139.85144.50139.60144.156,133,400143.32
19 Jul, 2016139.35140.75137.05139.806,190,400139.00
18 Jul, 2016142.70144.90138.70139.806,239,800139.00
15 Jul, 2016144.90145.55142.00142.604,424,100141.78
14 Jul, 2016141.60145.25140.20144.756,654,800143.92
13 Jul, 2016139.00147.00139.00141.5013,073,600140.69
12 Jul, 2016139.50140.15136.35138.306,351,500137.51
11 Jul, 2016140.00141.80138.50139.203,167,100138.40
8 Jul, 2016140.00141.70135.65137.906,827,800137.11
7 Jul, 2016139.75141.95139.35139.956,505,300139.15
6 Jul, 2016139.40139.40139.40139.400138.60
5 Jul, 2016138.45141.45136.85139.4012,272,000138.60
4 Jul, 2016133.25138.70133.25138.0512,509,600137.26
1 Jul, 2016129.00132.95128.90132.0511,649,100131.29
30 Jun, 2016123.85128.20123.20127.7013,145,400126.97
29 Jun, 2016120.30122.80119.70121.955,925,000121.25
28 Jun, 2016119.65120.50118.60118.954,449,100118.27
27 Jun, 2016118.35120.55118.25119.053,703,400118.37
24 Jun, 2016119.80119.80113.75118.258,559,300117.57
23 Jun, 2016122.30123.30119.35122.454,271,600121.75
22 Jun, 2016122.10123.20121.50122.653,381,800121.95
21 Jun, 2016124.60124.95121.50121.856,206,400121.15
20 Jun, 2016120.90124.75120.30123.904,947,800123.19
17 Jun, 2016122.80123.90121.40122.355,327,500121.65
16 Jun, 2016122.00122.70119.80121.403,244,800120.71
15 Jun, 2016121.65123.20121.25122.553,344,100121.85
14 Jun, 2016120.80121.90120.30121.404,746,400120.71
13 Jun, 2016122.25122.25119.30120.354,532,400119.66
10 Jun, 2016122.00126.50121.95123.7512,843,400123.04
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, 2016118.40119.40117.00118.104,918,800117.42
3 Jun, 2016121.00121.00117.70118.004,950,900117.32
2 Jun, 2016118.50120.50117.05120.055,495,100119.36
1 Jun, 2016122.00122.00117.50118.356,600,200117.67
31 May, 2016121.00123.30119.50120.508,657,800119.81
30 May, 2016122.90125.80120.20120.7011,684,800120.01
27 May, 2016129.00132.20126.60128.1010,522,500127.37
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.