Skip to search.
 BSE Up0.53% NSE Up0.47%

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
259.10 Up 3.30(1.29%) 3 Jul 3:30pm
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
2 Jul, 2015257.50259.60254.05255.802,783,300255.18
1 Jul, 2015247.30259.15247.30257.704,082,800257.08
30 Jun, 2015246.85250.75246.05247.902,554,400247.30
29 Jun, 2015247.00248.90242.80247.252,145,500246.65
26 Jun, 2015254.85255.20248.00250.952,782,500250.34
25 Jun, 2015252.50259.95252.50256.006,208,800255.38
24 Jun, 2015244.00257.70243.20254.107,323,900253.48
23 Jun, 2015247.05250.95242.70243.802,523,600243.21
22 Jun, 2015243.05249.00242.50246.652,020,200246.05
19 Jun, 2015244.40244.40238.15241.252,573,200240.67
18 Jun, 2015241.75245.90241.55243.251,769,300242.66
17 Jun, 2015246.70246.80240.10240.803,025,800240.22
16 Jun, 2015248.00248.00242.40245.601,881,200245.01
15 Jun, 2015248.50251.30246.35247.802,445,200247.20
12 Jun, 2015243.00249.50241.90248.302,399,800247.70
11 Jun, 2015252.15253.40242.60243.752,896,400243.16
10 Jun, 2015242.90252.50242.50251.254,016,800250.64
9 Jun, 2015241.20245.70240.10241.351,844,700240.77
8 Jun, 2015246.00246.35241.25243.051,545,100242.46
5 Jun, 2015247.05252.00245.15246.052,109,700245.45
4 Jun, 2015246.90249.70242.10248.001,897,600247.40
3 Jun, 2015253.10255.30240.70245.853,704,100245.25
2 Jun, 2015255.80257.50248.75251.103,542,900250.49
1 Jun, 2015251.10256.65250.50254.052,700,800253.43
29 May, 2015250.50258.00247.45251.654,801,900251.04
28 May, 2015250.00254.95246.10252.707,235,600252.09
27 May, 2015240.00252.80239.00249.856,863,100249.24
26 May, 2015231.25246.85230.15241.458,724,800240.87
25 May, 2015233.05237.35229.30234.152,807,900233.58
22 May, 2015232.90235.65230.50234.001,598,100233.43
21 May, 2015231.15233.45227.60232.452,266,700231.89
20 May, 2015235.20237.70229.20231.152,296,300230.59
19 May, 2015234.00239.95232.40235.152,413,700234.58
18 May, 2015231.00235.00229.40234.551,517,000233.98
15 May, 2015230.40233.90227.10230.951,749,400230.39
14 May, 2015227.70230.90223.75230.003,076,500229.44
13 May, 2015224.50228.50222.10227.752,703,000227.20
12 May, 2015234.70234.80221.55222.603,409,100222.06
11 May, 2015232.20238.40227.90234.703,102,500234.13
8 May, 2015231.75233.85230.00231.351,465,000230.79
7 May, 2015228.00233.10224.10228.702,840,000228.15
6 May, 2015243.50244.00228.85229.703,148,100229.14
5 May, 2015245.50249.00242.00245.152,341,000244.56
4 May, 2015240.90247.00238.25245.152,833,000244.56
1 May, 2015238.05238.05238.05238.050237.47
30 Apr, 2015231.50243.20225.60238.057,090,200237.47
29 Apr, 2015232.80234.90229.05232.151,879,800231.59
28 Apr, 2015226.50238.60224.70232.954,002,200232.39
27 Apr, 2015235.60235.90225.10226.302,625,600225.75
24 Apr, 2015234.30235.65231.25234.002,854,800233.43
23 Apr, 2015233.30234.85230.50233.302,097,900232.74
22 Apr, 2015227.10231.80222.55230.803,454,600230.24
21 Apr, 2015229.90233.35226.00227.002,931,900226.45
20 Apr, 2015236.60236.60225.20229.902,090,600229.34
17 Apr, 2015231.70237.00231.05234.852,421,800234.28
16 Apr, 2015233.05234.85229.20232.002,535,600231.44
15 Apr, 2015242.00243.80230.30232.404,093,600231.84
14 Apr, 2015242.65242.65242.65242.650242.06
13 Apr, 2015235.00244.45235.00242.654,011,000242.06
10 Apr, 2015233.30237.30232.30234.602,245,000234.03
9 Apr, 2015236.55238.05230.50232.652,387,500232.09
8 Apr, 2015235.00239.40234.00235.903,498,200235.33
7 Apr, 2015232.50235.25228.70233.502,964,400232.93
6 Apr, 2015230.35238.40227.60235.104,865,600234.53
3 Apr, 2015230.70230.70230.70230.700230.14
2 Apr, 2015230.70230.70230.70230.700230.14
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.