Skip to search.
 BSE Up1.09% NSE Up1.08%

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
128.10 Down 0.50(0.39%) 27 May 3:29pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
26 May, 2016123.75129.25123.70128.6010,357,500128.60
25 May, 2016119.05123.05118.90122.556,518,600122.55
24 May, 2016118.50118.80115.65117.704,383,900117.70
23 May, 2016120.00120.25118.10118.752,957,300118.75
20 May, 2016119.95120.75119.00119.303,575,800119.30
19 May, 2016120.20121.95118.50119.256,289,400119.25
18 May, 2016120.00120.30118.00119.555,203,100119.55
17 May, 2016122.70123.30120.60121.004,205,400121.00
16 May, 2016123.60124.30119.80121.255,571,800121.25
13 May, 2016125.20126.00122.50122.753,876,500122.75
12 May, 2016126.00128.15125.10125.604,006,300125.60
11 May, 2016126.65128.00125.00126.304,163,300126.30
10 May, 2016127.60130.40126.05128.655,714,600128.65
9 May, 2016127.25128.90125.60127.254,770,200127.25
6 May, 2016122.50127.45120.60126.755,465,900126.75
5 May, 2016119.90123.50119.50122.755,097,300122.75
4 May, 2016124.00124.65119.05119.755,197,500119.75
3 May, 2016128.50129.70123.90124.455,158,500124.45
2 May, 2016125.00129.00123.65127.705,083,500127.70
29 Apr, 2016125.00126.80123.15125.404,281,400125.40
28 Apr, 2016127.80128.65123.80125.007,587,700125.00
27 Apr, 2016129.65131.30127.10127.755,482,300127.75
26 Apr, 2016126.00130.85125.00129.158,074,200129.15
25 Apr, 2016125.00127.70124.25125.655,108,700125.65
22 Apr, 2016128.75128.75126.30127.556,782,600127.55
21 Apr, 2016134.45135.00127.90128.908,736,500128.90
20 Apr, 2016132.45134.25131.80132.955,417,200132.95
19 Apr, 2016132.20132.20132.20132.200132.20
18 Apr, 2016134.80134.80131.35132.207,049,300132.20
15 Apr, 2016133.65133.65133.65133.650133.65
14 Apr, 2016133.65133.65133.65133.650133.65
13 Apr, 2016128.20135.45128.20133.6512,061,100133.65
12 Apr, 2016127.70129.00126.10127.307,586,700127.30
11 Apr, 2016123.60128.20123.00127.4515,478,200127.45
8 Apr, 2016119.00123.35117.80122.8021,997,200122.80
7 Apr, 2016115.00121.45112.70119.2537,822,600119.25
6 Apr, 2016114.55115.80112.65113.907,010,300113.90
5 Apr, 2016116.70117.90112.35112.856,495,200112.85
4 Apr, 2016117.50118.80114.70116.856,485,200116.85
1 Apr, 2016113.80120.70113.35116.4519,232,200116.45
31 Mar, 2016114.10115.70113.00113.856,793,900113.85
30 Mar, 2016112.40115.85111.30114.855,766,500114.85
29 Mar, 2016112.95114.20110.45110.955,273,500110.95
28 Mar, 2016117.30117.70112.35113.154,997,800113.15
25 Mar, 2016116.40116.40116.40116.400116.40
24 Mar, 2016116.40116.40116.40116.400116.40
23 Mar, 2016117.50117.80115.85116.406,089,800116.40
22 Mar, 2016113.00117.30112.40116.7014,725,100116.70
21 Mar, 2016113.40113.80111.00111.956,184,500111.95
18 Mar, 2016111.75114.20111.20113.408,802,900113.40
17 Mar, 2016107.55112.20106.85110.9011,431,500110.90
16 Mar, 2016107.50108.50105.05106.406,181,400106.40
15 Mar, 2016105.90107.05105.15106.154,257,500106.15
14 Mar, 2016104.80106.85102.65105.957,566,300105.95
11 Mar, 2016104.40105.20102.75103.706,744,500103.70
10 Mar, 2016107.75107.75103.60104.408,003,300104.40
9 Mar, 2016106.00108.00103.60107.656,838,400107.65
8 Mar, 2016108.00111.15104.75106.008,827,200106.00
7 Mar, 2016107.60107.60107.60107.600107.60
4 Mar, 2016104.10108.20102.05107.6013,089,000107.60
3 Mar, 201698.00103.8597.15103.3016,552,800103.30
2 Mar, 201696.80101.9595.8097.1019,480,00097.10
1 Mar, 201691.4593.6090.7592.8010,852,90092.80
29 Feb, 201695.8096.5090.1590.8510,835,80090.85
26 Feb, 201695.4596.8093.8095.106,325,80095.10
25 Feb, 201694.5094.8591.3594.3512,827,50094.35
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.