Skip to search.
 BSE Up0.04% NSE Up0.14%

More On BHEL.NS

Quotes

Charts

News & Info

  • Headlines
  • Company Events

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Bharat Heavy Electricals Ltd. (BHEL.NS)

-NSE
127.70 Down 1.35(1.05%) 2:04pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
20 Jan, 2017131.80132.95128.50129.053,274,100129.05
19 Jan, 2017133.40134.55131.65132.406,071,900132.40
18 Jan, 2017128.55134.10128.25132.4011,996,200132.40
17 Jan, 2017129.00129.50127.60127.951,995,400127.95
16 Jan, 2017129.00129.15127.75128.502,887,400128.50
13 Jan, 2017130.15130.35128.00128.756,075,500128.75
12 Jan, 2017129.00129.00126.15127.955,194,700127.95
11 Jan, 2017128.70129.80128.20128.654,304,500128.65
10 Jan, 2017127.70129.20127.70128.252,587,900128.25
9 Jan, 2017127.00128.45126.00127.602,883,200127.60
6 Jan, 2017127.40128.50126.10126.404,221,100126.40
5 Jan, 2017127.25128.55126.15127.954,042,900127.95
4 Jan, 2017125.05127.95125.05127.106,436,100127.10
3 Jan, 2017122.75126.25122.60124.805,189,500124.80
2 Jan, 2017121.20123.30120.70122.503,236,600122.50
30 Dec, 2016119.50121.60119.00121.205,018,400121.20
29 Dec, 2016119.05120.40118.40118.754,847,400118.75
28 Dec, 2016119.90121.20119.10119.352,472,700119.35
27 Dec, 2016117.30119.70116.10119.252,516,600119.25
26 Dec, 2016119.00119.15116.55117.202,984,100117.20
23 Dec, 2016118.85120.75118.55119.003,385,100119.00
22 Dec, 2016120.50120.90118.20119.003,640,200119.00
21 Dec, 2016121.20122.20120.55120.802,447,400120.80
20 Dec, 2016122.00122.50120.65120.902,626,100120.90
19 Dec, 2016123.00123.40121.05121.554,867,900121.55
16 Dec, 2016125.70125.85122.50122.805,392,000122.80
15 Dec, 2016124.00126.70123.90125.352,916,900125.35
14 Dec, 2016125.75126.65124.80125.252,874,500125.25
13 Dec, 2016127.05127.20125.15125.453,394,900125.45
12 Dec, 2016128.70128.70125.95127.503,537,900127.50
9 Dec, 2016129.65130.45128.50129.053,909,000129.05
8 Dec, 2016128.60130.00128.20128.703,469,400128.70
7 Dec, 2016128.90129.20126.40127.603,802,900127.60
6 Dec, 2016128.80129.50127.50128.103,655,900128.10
5 Dec, 2016126.70129.35125.60128.653,681,000128.65
2 Dec, 2016128.50129.20126.25126.903,167,900126.90
1 Dec, 2016130.60131.20128.15128.752,867,200128.75
30 Nov, 2016129.95131.45129.10130.155,803,700130.15
29 Nov, 2016128.75130.45127.95129.204,680,700129.20
28 Nov, 2016126.80129.00126.20127.604,133,300127.60
25 Nov, 2016125.10127.50124.70126.754,798,900126.75
24 Nov, 2016124.90125.75123.45124.408,297,500124.40
23 Nov, 2016125.20126.35122.50125.108,953,000125.10
22 Nov, 2016130.30130.35123.60124.4012,473,900124.40
21 Nov, 2016135.00135.25126.35128.908,053,100128.90
18 Nov, 2016133.90135.50132.75134.303,343,400134.30
17 Nov, 2016134.00135.55131.60133.308,308,100133.30
16 Nov, 2016136.00136.60131.05131.754,980,400131.75
15 Nov, 2016136.15138.15132.10133.756,199,000133.75
14 Nov, 2016136.15136.15136.15136.150136.15
11 Nov, 2016139.75142.80134.50136.1511,877,500136.15
10 Nov, 2016141.80143.80139.10140.659,071,200140.65
9 Nov, 2016131.00140.45128.90138.6015,564,800138.60
8 Nov, 2016141.00146.80140.55143.2023,554,000143.20
7 Nov, 2016136.30140.45136.20139.056,543,900139.05
4 Nov, 2016138.35138.90133.65134.705,276,600134.70
3 Nov, 2016137.20140.10137.00137.653,726,400137.65
2 Nov, 2016139.75139.90136.65137.005,166,800137.00
1 Nov, 2016140.00143.50138.60141.557,068,500141.55
31 Oct, 2016138.95138.95138.95138.950138.95
28 Oct, 2016138.50139.95138.10138.954,573,100138.95
27 Oct, 2016139.00139.20136.15138.254,595,400138.25
26 Oct, 2016139.75141.80138.75139.304,901,500139.30
25 Oct, 2016141.40142.30138.65140.103,889,500140.10
24 Oct, 2016142.40142.70141.00141.253,387,500141.25
21 Oct, 2016142.00142.65140.35141.704,626,600141.70
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.