Skip to search.
 BSE Down0.25% NSE Down0.19%

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
141.15 Down 1.65(1.16%) 3:30pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
26 Sep, 2016146.00146.75142.30142.808,015,700142.80
23 Sep, 2016147.50150.70145.60146.1513,606,500146.15
22 Sep, 2016146.50147.80145.60147.106,075,600147.10
21 Sep, 2016148.00148.00143.55144.357,132,300144.35
20 Sep, 2016147.50148.30145.25145.7510,277,700145.75
19 Sep, 2016146.90149.40146.55147.156,780,400147.15
16 Sep, 2016152.95153.30145.60146.6513,625,500146.65
15 Sep, 2016147.40151.45145.35150.3016,496,900150.30
14 Sep, 2016148.00149.45144.70146.3510,833,500146.35
14-Sep-20160.40 Dividend
13 Sep, 2016147.50147.50147.50147.500147.10
12 Sep, 2016150.50153.85146.25147.5011,723,500147.10
12-Sep-20160.40 Dividend
9 Sep, 2016155.05156.90153.00154.0512,309,700153.23
8 Sep, 2016158.45162.90153.55156.7540,482,000155.92
7 Sep, 2016137.95161.55134.05159.6579,287,100158.80
6 Sep, 2016137.00138.90137.00138.153,761,700137.42
5 Sep, 2016136.10136.10136.10136.100135.38
2 Sep, 2016134.25136.90134.25136.104,706,300135.38
1 Sep, 2016139.10139.95134.60135.455,065,900134.73
31 Aug, 2016140.10141.65138.15139.104,848,600138.36
30 Aug, 2016140.50142.25139.15140.554,345,100139.81
29 Aug, 2016139.25141.50137.65140.953,901,000140.20
26 Aug, 2016140.00142.20138.00139.454,432,700138.71
25 Aug, 2016136.50142.00136.30140.9013,325,300140.15
24 Aug, 2016136.45138.10135.35136.805,087,900136.07
23 Aug, 2016143.45143.45135.90136.909,763,800136.17
22 Aug, 2016141.90146.40141.10143.908,409,700143.14
19 Aug, 2016140.95142.80140.15142.003,788,500141.25
18 Aug, 2016138.65141.20138.00140.353,891,700139.61
17 Aug, 2016137.00138.70136.50137.603,085,200136.87
16 Aug, 2016139.00139.00135.50137.104,901,400136.37
15 Aug, 2016138.50138.50138.50138.500137.77
12 Aug, 2016137.90139.60137.35138.504,733,400137.77
11 Aug, 2016138.10139.00134.20136.406,098,500135.68
10 Aug, 2016140.00141.05136.00136.355,793,500135.63
9 Aug, 2016140.15142.15138.70139.706,219,100138.96
8 Aug, 2016139.00141.85136.20140.157,585,700139.41
5 Aug, 2016135.05138.60135.00137.705,236,300136.97
4 Aug, 2016135.00135.75132.20133.906,300,000133.19
3 Aug, 2016138.50138.85132.50133.306,156,000132.59
2 Aug, 2016142.40144.00138.00138.655,629,500137.92
1 Aug, 2016146.00149.00141.25141.859,346,000141.10
29 Jul, 2016148.00148.90145.00145.907,471,800145.13
28 Jul, 2016149.95151.20147.60149.457,224,500148.66
27 Jul, 2016146.95151.25146.20149.0010,411,900148.21
26 Jul, 2016148.95148.95146.15147.306,725,400146.52
25 Jul, 2016141.00148.30140.60147.307,323,400146.52
22 Jul, 2016141.00142.30139.50140.905,511,600140.15
21 Jul, 2016144.75144.75138.60140.104,721,800139.36
20 Jul, 2016139.85144.50139.60144.156,133,400143.39
19 Jul, 2016139.35140.75137.05139.806,190,400139.06
18 Jul, 2016142.70144.90138.70139.806,239,800139.06
15 Jul, 2016144.90145.55142.00142.604,424,100141.84
14 Jul, 2016141.60145.25140.20144.756,654,800143.98
13 Jul, 2016139.00147.00139.00141.5013,073,600140.75
12 Jul, 2016139.50140.15136.35138.306,351,500137.57
11 Jul, 2016140.00141.80138.50139.203,167,100138.46
8 Jul, 2016140.00141.70135.65137.906,827,800137.17
7 Jul, 2016139.75141.95139.35139.956,505,300139.21
6 Jul, 2016139.40139.40139.40139.400138.66
5 Jul, 2016138.45141.45136.85139.4012,272,000138.66
4 Jul, 2016133.25138.70133.25138.0512,509,600137.32
1 Jul, 2016129.00132.95128.90132.0511,649,100131.35
30 Jun, 2016123.85128.20123.20127.7013,145,400127.02
29 Jun, 2016120.30122.80119.70121.955,925,000121.30
28 Jun, 2016119.65120.50118.60118.954,449,100118.32
27 Jun, 2016118.35120.55118.25119.053,703,400118.42
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.