Skip to search.
 BSE Up0.52% NSE Up0.37%

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
189.60 Up 2.80(1.50%) 3:29PM
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
22 Apr, 2014186.00189.40184.55186.804,015,400186.80
21 Apr, 2014182.00189.50182.00186.355,371,000186.35
18 Apr, 2014181.25181.25181.25181.250181.25
17 Apr, 2014175.50181.90172.70181.255,218,500181.25
16 Apr, 2014180.40183.00175.00175.553,433,700175.55
15 Apr, 2014185.00185.75179.90182.002,414,000182.00
14 Apr, 2014185.45185.45185.45185.450185.45
11 Apr, 2014184.90187.20182.65185.453,147,600185.45
10 Apr, 2014181.70187.90181.70186.555,774,300186.55
9 Apr, 2014179.95182.95176.50181.606,087,500181.60
8 Apr, 2014177.65177.65177.65177.650177.65
7 Apr, 2014180.60181.50176.00177.654,533,500177.65
4 Apr, 2014187.00187.55182.05183.504,312,200183.50
3 Apr, 2014195.45196.20185.60187.356,524,100187.35
2 Apr, 2014195.00195.80190.65193.353,925,300193.35
1 Apr, 2014196.80198.25191.20194.503,116,400194.50
31 Mar, 2014201.00201.80194.65196.053,179,400196.05
28 Mar, 2014197.70201.50196.65200.102,714,000200.10
27 Mar, 2014195.50202.15193.20197.856,894,900197.85
26 Mar, 2014198.20199.80194.00195.555,628,400195.55
25 Mar, 2014188.05197.30187.75196.557,517,000196.55
24 Mar, 2014187.80190.95186.30188.053,466,300188.05
21 Mar, 2014186.50188.40185.65187.752,445,000187.75
20 Mar, 2014188.20188.90183.20184.852,958,500184.85
19 Mar, 2014189.50191.85187.70190.154,382,700190.15
18 Mar, 2014188.00194.00186.30189.004,616,700189.00
17 Mar, 2014187.95187.95187.95187.950187.95
14 Mar, 2014181.80189.00178.50187.953,447,700187.95
13 Mar, 2014183.95188.15181.20183.103,271,800183.10
12 Mar, 2014188.60189.65182.55183.953,094,600183.95
11 Mar, 2014189.40193.35187.20189.354,510,800189.35
10 Mar, 2014183.90192.10183.05189.456,455,400189.45
7 Mar, 2014173.90187.40173.60184.857,138,200184.85
6 Mar, 2014167.50174.75166.50173.354,692,000173.35
5 Mar, 2014168.00168.00164.50167.001,889,400167.00
4 Mar, 2014162.40167.60160.80166.953,278,300166.95
3 Mar, 2014168.30169.50161.25162.704,776,600162.70
28 Feb, 2014161.50168.90161.20167.754,944,000167.75
27 Feb, 2014162.40162.40162.40162.400162.40
26 Feb, 2014160.50163.00159.65162.405,014,900162.40
25 Feb, 2014157.25160.45156.90159.703,774,100159.70
24 Feb, 2014150.60156.95150.20156.553,437,700156.55
21 Feb, 2014151.80152.25148.65150.602,333,200150.60
20 Feb, 2014149.90152.40148.75150.952,918,700150.95
19 Feb, 2014150.00152.30149.55150.653,517,400150.65
18 Feb, 2014147.50151.40146.30149.654,587,900149.65
17 Feb, 2014147.60150.40146.30147.553,645,100147.55
14 Feb, 2014152.00152.40145.55148.504,504,200148.50
13 Feb, 2014158.00158.75150.15151.956,948,900151.95
12 Feb, 2014155.50158.40155.50157.353,158,000157.35
11 Feb, 2014156.50157.85154.30155.102,397,500155.10
10 Feb, 2014155.70158.60154.85155.903,086,000155.90
7 Feb, 2014156.00157.75154.65155.753,398,700155.75
07-Feb-20141.31 Dividend
6 Feb, 2014157.50157.85153.00157.108,242,400155.79
5 Feb, 2014163.40164.80158.35160.8511,853,100159.51
4 Feb, 2014165.70167.50161.65162.853,542,700161.49
3 Feb, 2014170.00173.80165.55167.152,531,400165.76
31 Jan, 2014170.95173.50168.35172.753,809,700171.31
30 Jan, 2014166.60175.60164.50173.205,869,400171.76
29 Jan, 2014165.05172.00165.05170.754,159,100169.33
28 Jan, 2014162.00165.65160.45164.353,336,500162.98
27 Jan, 2014162.00164.65161.10162.252,128,100160.90
24 Jan, 2014169.70170.50163.70165.003,603,800163.62
23 Jan, 2014169.55173.35169.55171.253,491,200169.82
22 Jan, 2014169.75172.35168.55170.002,621,600168.58
21 Jan, 2014173.75174.20169.00169.752,423,400168.33
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.