Skip to search.
 BSE Down0.17% NSE Up0.03%

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
231.85 Up 5.55(2.45%) 12:19PM
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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, 2015232.50235.25228.70234.902,885,600234.90
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
19 Feb, 2015260.55264.30256.60261.802,903,400261.80
18 Feb, 2015259.00263.45257.10260.202,269,300260.20
17 Feb, 2015259.55259.55259.55259.550259.55
16 Feb, 2015259.35261.45255.00259.553,271,700259.55
16-Feb-20150.54 Dividend
13 Feb, 2015251.00263.85251.00259.359,230,600258.81
12 Feb, 2015254.00269.40250.75267.706,341,500267.14
11 Feb, 2015263.00265.05253.60255.452,863,200254.92
10 Feb, 2015255.50267.00255.50261.502,618,300260.96
9 Feb, 2015261.50266.00257.10258.552,236,100258.01
6 Feb, 2015276.95279.25263.25264.154,486,600263.60
5 Feb, 2015286.90289.80274.10276.853,471,000276.27
4 Feb, 2015299.00300.00284.00285.003,373,600284.41
3 Feb, 2015295.95298.95291.20297.103,223,500296.48
2 Feb, 2015291.40296.50290.15293.852,902,500293.24
30 Jan, 2015289.00297.80285.50291.755,754,600291.14
29 Jan, 2015278.50289.90276.00287.904,936,800287.30
28 Jan, 2015281.00282.45273.15279.254,969,600278.67
27 Jan, 2015285.15286.50279.50281.904,206,300281.31
26 Jan, 2015279.10279.10279.10279.100278.52
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.