Skip to search.
 BSE Up0.53% NSE Up0.45%

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
234.00 Up 1.55(0.67%) 22 May 3:29PM
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
22 May, 2015232.90235.65230.50234.001,598,100234.00
21 May, 2015231.15233.45227.60232.452,266,700232.45
20 May, 2015235.20237.70229.20231.152,296,300231.15
19 May, 2015234.00239.95232.40235.152,413,700235.15
18 May, 2015231.00235.00229.40234.551,517,000234.55
15 May, 2015230.40233.90227.10230.951,749,400230.95
14 May, 2015227.70230.90223.75230.003,076,500230.00
13 May, 2015224.50228.50222.10227.752,703,000227.75
12 May, 2015234.70234.80221.55222.603,409,100222.60
11 May, 2015232.20238.40227.90234.703,102,500234.70
8 May, 2015231.75233.85230.00231.351,465,000231.35
7 May, 2015228.00233.10224.10228.702,840,000228.70
6 May, 2015243.50244.00228.85229.703,148,100229.70
5 May, 2015245.50249.00242.00244.852,291,000244.85
4 May, 2015240.90247.00238.25245.152,833,000245.15
1 May, 2015238.05238.05238.05238.050238.05
30 Apr, 2015231.50243.20225.60238.057,090,200238.05
29 Apr, 2015232.80234.90229.05232.151,879,800232.15
28 Apr, 2015226.50238.60224.70232.954,002,200232.95
27 Apr, 2015235.60235.90225.10226.302,625,600226.30
24 Apr, 2015234.30235.65231.25234.002,854,800234.00
23 Apr, 2015233.30234.85230.50233.302,097,900233.30
22 Apr, 2015227.10231.80222.55230.803,454,600230.80
21 Apr, 2015229.90233.35226.00227.002,931,900227.00
20 Apr, 2015236.60236.60225.20229.902,090,600229.90
17 Apr, 2015231.70237.00231.05234.852,421,800234.85
16 Apr, 2015233.05234.85229.20232.002,535,600232.00
15 Apr, 2015242.00243.80230.30232.404,093,600232.40
14 Apr, 2015242.65242.65242.65242.650242.65
13 Apr, 2015235.00244.45235.00242.654,011,000242.65
10 Apr, 2015233.30237.30232.30234.602,245,000234.60
9 Apr, 2015236.55238.05230.50232.652,387,500232.65
8 Apr, 2015235.00239.40234.00235.903,498,200235.90
7 Apr, 2015232.50235.25228.70233.502,964,400233.50
6 Apr, 2015230.35238.40227.60235.104,865,600235.10
3 Apr, 2015230.70230.70230.70230.700230.70
2 Apr, 2015230.70230.70230.70230.700230.70
1 Apr, 2015235.80236.00229.60230.703,346,000230.70
31 Mar, 2015239.95242.00233.00235.353,955,700235.35
30 Mar, 2015235.00239.90232.20238.753,032,100238.75
27 Mar, 2015237.00238.55228.00232.802,986,700232.80
26 Mar, 2015235.00244.50234.15235.854,938,100235.85
25 Mar, 2015240.90241.20235.15236.652,465,300236.65
24 Mar, 2015235.00242.50233.00240.003,088,000240.00
23 Mar, 2015246.30246.60235.50236.803,644,400236.80
20 Mar, 2015253.00255.40245.00245.753,452,700245.75
19 Mar, 2015260.85261.80251.90255.601,855,100255.60
18 Mar, 2015265.70266.15256.75257.702,793,300257.70
17 Mar, 2015260.40265.80258.25264.802,101,700264.80
16 Mar, 2015256.15260.40251.60259.103,183,800259.10
13 Mar, 2015265.40266.35253.50254.752,417,000254.75
12 Mar, 2015259.95264.95259.00264.051,995,800264.05
11 Mar, 2015259.90262.90255.60257.902,891,000257.90
10 Mar, 2015260.00262.90255.20259.102,259,200259.10
9 Mar, 2015267.00267.95256.95258.602,624,600258.60
6 Mar, 2015270.35270.35270.35270.350270.35
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.