India markets closed

Bharat Electronics Limited (BEL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
137.90-4.50 (-3.16%)
At close: 3:59PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
07-May-2021143.00143.45137.35137.90137.907,53,912
06-May-2021139.80143.05137.35142.40142.4015,18,409
05-May-2021133.20138.50132.55137.90137.9012,73,005
04-May-2021130.50137.20130.50132.80132.808,79,956
03-May-2021130.00133.85128.95130.20130.204,47,650
30-Apr-2021129.40136.40128.05131.80131.809,74,847
29-Apr-2021129.90131.20129.10129.85129.853,78,149
28-Apr-2021131.00131.00128.25128.75128.752,88,739
27-Apr-2021129.50130.00128.35129.20129.202,54,843
26-Apr-2021127.80129.70127.75129.30129.304,46,619
23-Apr-2021125.05128.95125.05126.95126.953,86,432
22-Apr-2021123.90126.65122.70126.05126.052,72,237
20-Apr-2021124.80127.65123.65124.25124.253,61,780
19-Apr-2021122.20126.40122.05123.35123.3510,90,027
16-Apr-2021127.90129.50125.70128.00128.004,75,837
15-Apr-2021125.80129.70124.50128.70128.704,71,071
13-Apr-2021126.90126.90121.70125.60125.602,79,688
12-Apr-2021128.50128.50120.55121.90121.905,81,576
09-Apr-2021130.10131.50129.00129.85129.852,32,841
08-Apr-2021132.10133.65129.25129.95129.955,85,581
07-Apr-2021132.50134.45130.55131.35131.352,69,991
06-Apr-2021132.00134.95128.75130.70130.7010,37,401
05-Apr-2021127.35131.90125.00131.40131.4010,68,307
01-Apr-2021126.15126.95124.35126.10126.104,25,939
31-Mar-2021126.35127.00124.50125.10125.104,10,406
30-Mar-2021123.50126.75122.95125.50125.506,55,018
26-Mar-2021120.65124.10120.00122.45122.455,33,728
25-Mar-2021122.25123.25115.90119.00119.0026,60,534
24-Mar-2021126.70126.70121.65122.20122.207,10,007
23-Mar-2021128.00129.70126.15126.65126.6514,87,009
23-Mar-20211.4 Dividend
22-Mar-2021129.40132.00127.45127.95126.558,64,883
19-Mar-2021128.00130.05124.95127.95126.559,81,183
18-Mar-2021134.10135.50128.15129.85128.4314,22,497
17-Mar-2021137.10138.45132.95133.90132.439,95,969
16-Mar-2021137.50138.60135.50137.75136.245,06,805
15-Mar-2021141.10141.30133.45137.15135.654,96,779
12-Mar-2021142.90143.50139.30140.00138.479,75,081
10-Mar-2021141.90142.60139.05139.75138.224,22,377
09-Mar-2021146.70147.50139.50139.95138.426,55,370
08-Mar-2021148.90150.75144.20145.10143.514,88,229
05-Mar-2021150.25152.90144.70146.90145.298,40,238
04-Mar-2021151.50154.95150.20152.80151.138,27,618
03-Mar-2021153.00153.95150.80152.95151.287,56,680
02-Mar-2021147.90153.55146.50151.45149.7921,74,645
01-Mar-2021138.60146.95137.95145.90144.3017,45,116
26-Feb-2021139.90142.35136.00137.20135.707,10,853
25-Feb-2021136.55142.95136.55141.65140.1011,36,827
24-Feb-2021136.45141.55131.00136.40134.9117,18,495
23-Feb-2021131.45135.55130.25134.15132.686,45,075
22-Feb-2021135.95136.50129.35130.35128.923,80,794
19-Feb-2021141.00142.70133.05135.20133.7217,10,667
18-Feb-2021139.50143.95137.90141.55140.008,22,084
17-Feb-2021132.50139.80132.25139.10137.588,22,215
16-Feb-2021136.20138.40132.55133.10131.6421,81,985
15-Feb-2021137.95137.95134.90136.05134.5610,63,709
12-Feb-2021136.70137.00134.20136.25134.764,62,487
11-Feb-2021139.95140.50134.65135.35133.8716,10,877
10-Feb-2021139.00142.35138.50140.00138.474,99,021
09-Feb-2021142.00142.00137.00137.90136.3913,35,059
08-Feb-2021141.95143.00139.60140.75139.217,17,459
08-Feb-20211.4 Dividend
05-Feb-2021142.80143.20138.75140.15137.237,76,753
04-Feb-2021140.00141.75137.10140.90137.979,78,790
03-Feb-2021134.95141.35134.25139.05136.1517,16,012
02-Feb-2021133.75136.75131.50133.50130.728,25,974
01-Feb-2021130.25134.75125.65133.55130.7714,31,667
29-Jan-2021131.40136.30127.45130.30127.5917,77,335
28-Jan-2021132.30134.65130.00131.25128.526,17,788
27-Jan-2021131.90134.25130.95132.30129.555,67,454
25-Jan-2021134.90134.90128.90130.70127.984,42,142
22-Jan-2021133.80135.35130.95132.30129.5518,74,855
21-Jan-2021137.00137.70132.30133.75130.9717,40,154
20-Jan-2021138.20138.90134.85135.50132.688,27,297
19-Jan-2021134.00138.15134.00137.00134.1511,71,233
18-Jan-2021134.90135.25128.40133.60130.829,64,530
15-Jan-2021139.15139.45132.30133.40130.6210,02,776
14-Jan-2021135.00141.00134.20139.20136.3016,17,785
13-Jan-2021134.80137.70132.50133.85131.069,00,256
12-Jan-2021134.80135.95133.40134.45131.658,59,446
11-Jan-2021133.60135.50129.70134.60131.806,60,988
08-Jan-2021133.70133.75131.60132.05129.304,26,325
07-Jan-2021134.80135.00131.35131.70128.9625,07,675
06-Jan-2021131.55135.40129.75133.10130.3321,86,616
05-Jan-2021130.00133.25128.90131.45128.7120,50,008
04-Jan-2021129.20132.25126.95131.50128.7630,29,282
01-Jan-2021120.20128.00120.20126.40123.7742,23,073
31-Dec-2020115.50120.80115.50120.00117.5026,27,448
30-Dec-2020114.85115.05113.50114.40112.022,44,649
29-Dec-2020115.50116.15114.10114.65112.2611,36,977
28-Dec-2020116.50116.50114.00114.60112.2112,19,793
24-Dec-2020116.90118.05114.40114.85112.466,77,289
23-Dec-2020113.10115.90112.50115.40113.005,37,442
22-Dec-2020111.00114.05106.40112.20109.8611,46,254
21-Dec-2020121.80123.20109.15111.95109.6216,99,472
18-Dec-2020121.85122.65118.55121.20118.6817,70,378
17-Dec-2020119.45120.80115.85120.30117.807,21,667
16-Dec-2020119.00120.65117.35118.05115.595,57,845
15-Dec-2020118.40119.30117.20118.20115.747,68,649
14-Dec-2020116.00119.15115.20118.55116.0821,30,741
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...