Skip to search.
 BSE Up0.23% NSE Up0.17%

More On BHEL.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Bharat Heavy Electricals Ltd. (BHEL.NS)

-NSE
270.35 Down 0.55(0.20%) 5 Mar 3:29PM
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
5 Mar, 2015273.00273.70266.05270.352,098,800270.35
4 Mar, 2015276.30278.70268.50270.903,579,300270.90
3 Mar, 2015273.75275.80268.15274.753,807,500274.75
2 Mar, 2015263.45275.30263.45273.755,908,900273.75
27 Feb, 2015267.00272.15265.55270.903,713,600270.90
26 Feb, 2015272.70276.95262.25264.459,494,800264.45
25 Feb, 2015279.50281.75271.75274.203,188,300274.20
24 Feb, 2015273.00279.35271.05277.754,636,800277.75
23 Feb, 2015277.00277.00270.75272.553,494,700272.55
20 Feb, 2015262.80276.30262.50275.256,567,500275.25
19 Feb, 2015260.55264.30256.60261.802,903,400261.80
18 Feb, 2015259.00263.45257.10260.202,269,300260.20
17 Feb, 2015259.55259.55259.55259.550259.55
16 Feb, 2015259.35261.45255.00259.553,271,700259.55
16-Feb-20150.54 Dividend
13 Feb, 2015251.00263.85251.00259.359,230,600258.81
12 Feb, 2015254.00269.40250.75267.706,341,500267.14
11 Feb, 2015263.00265.05253.60255.452,863,200254.92
10 Feb, 2015255.50267.00255.50261.502,618,300260.96
9 Feb, 2015261.50266.00257.10258.552,236,100258.01
6 Feb, 2015276.95279.25263.25264.154,486,600263.60
5 Feb, 2015286.90289.80274.10276.853,471,000276.27
4 Feb, 2015299.00300.00284.00285.003,373,600284.41
3 Feb, 2015295.95298.95291.20297.103,223,500296.48
2 Feb, 2015291.40296.50290.15293.852,902,500293.24
30 Jan, 2015289.00297.80285.50291.755,754,600291.14
29 Jan, 2015278.50289.90276.00287.904,936,800287.30
28 Jan, 2015281.00282.45273.15279.254,969,600278.67
27 Jan, 2015285.15286.50279.50281.904,206,300281.31
26 Jan, 2015279.10279.10279.10279.100278.52
23 Jan, 2015286.05288.40277.30279.105,027,300278.52
22 Jan, 2015283.45287.35280.85284.454,009,400283.86
21 Jan, 2015282.00283.50277.10282.553,732,900281.96
20 Jan, 2015283.55284.00278.30281.254,601,500280.66
19 Jan, 2015274.20282.40273.05281.053,484,200280.46
16 Jan, 2015267.50274.85264.65273.853,952,700273.28
15 Jan, 2015272.00275.90265.00268.955,112,100268.39
14 Jan, 2015257.90270.80257.90268.754,527,500268.19
13 Jan, 2015260.20266.00255.25257.503,854,700256.96
12 Jan, 2015254.60259.00253.10257.651,809,000257.11
9 Jan, 2015258.25261.15251.00254.752,533,700254.22
8 Jan, 2015258.00261.20256.15257.553,053,000257.01
7 Jan, 2015259.65260.95250.00253.854,520,700253.32
6 Jan, 2015270.90271.00259.50260.953,784,300260.41
5 Jan, 2015276.00278.40270.10273.403,041,900272.83
2 Jan, 2015269.40276.95269.00275.304,117,800274.73
1 Jan, 2015265.60269.95263.55268.553,129,300267.99
31 Dec, 2014256.40267.45255.30265.255,363,800264.70
30 Dec, 2014255.00259.35254.05258.352,147,700257.81
29 Dec, 2014252.60257.00252.60254.501,950,800253.97
26 Dec, 2014257.00257.60250.05251.552,865,000251.03
25 Dec, 2014254.55254.55254.55254.550254.02
24 Dec, 2014262.90264.35252.50254.557,778,300254.02
23 Dec, 2014266.00269.70260.50261.604,294,100261.06
22 Dec, 2014259.65267.00259.10265.954,548,600265.40
19 Dec, 2014261.00265.70258.10259.054,437,500258.51
18 Dec, 2014248.50258.70248.50257.354,584,900256.81
17 Dec, 2014247.00249.75240.50245.054,560,700244.54
16 Dec, 2014246.00253.90246.00247.806,186,500247.28
15 Dec, 2014244.90252.80243.70248.803,536,500248.28
12 Dec, 2014255.60257.40243.80247.354,192,100246.83
11 Dec, 2014251.55261.80248.85253.955,890,000253.42
10 Dec, 2014257.00263.50252.30253.105,024,600252.57
9 Dec, 2014265.55267.80258.00259.303,274,900258.76
8 Dec, 2014272.55275.25261.75266.953,826,900266.39
5 Dec, 2014275.00278.10271.10272.202,630,400271.63
4 Dec, 2014281.30282.35272.00273.904,035,700273.33
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.