Skip to search.
 BSE Down1.24% NSE Down1.30%

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
126.90 Down 1.85(1.44%) 2 Dec 3:29pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
20 Oct, 2016142.25142.90140.75142.155,790,900142.15
19 Oct, 2016139.10143.65139.10141.2518,683,600141.25
18 Oct, 2016132.80137.00132.40136.207,898,200136.20
17 Oct, 2016133.20133.90129.80131.705,174,100131.70
14 Oct, 2016133.00133.95132.15132.904,047,100132.90
13 Oct, 2016134.80134.90131.35132.456,260,300132.45
12 Oct, 2016134.95134.95134.95134.950134.95
11 Oct, 2016134.95134.95134.95134.950134.95
10 Oct, 2016136.20136.60134.25134.953,726,300134.95
7 Oct, 2016136.20136.40134.50135.205,229,800135.20
6 Oct, 2016137.65140.00135.80136.109,079,700136.10
5 Oct, 2016138.30138.90135.70136.805,046,300136.80
4 Oct, 2016139.00139.10136.70138.004,890,000138.00
3 Oct, 2016136.60137.90135.30137.205,971,200137.20
30 Sep, 2016133.00135.35131.90134.707,896,300134.70
29 Sep, 2016144.80145.30129.60133.0017,649,200133.00
28 Sep, 2016141.95144.70140.80143.905,655,800143.90
27 Sep, 2016143.70143.95140.50141.155,911,200141.15
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.