India markets closed

Bharat Electronics Limited (BEL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
146.90-5.90 (-3.86%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-2021150.25152.90144.70146.90146.908,40,238
04-Mar-2021151.50154.95150.20152.80152.808,27,618
03-Mar-2021153.00153.95150.80152.95152.957,56,680
02-Mar-2021147.90153.55146.50151.45151.4521,74,645
01-Mar-2021138.60146.95137.95145.90145.9017,45,116
26-Feb-2021139.90142.35136.00137.20137.207,10,853
25-Feb-2021136.55142.95136.55141.65141.6511,36,827
24-Feb-2021136.45141.55131.00136.40136.4017,18,495
23-Feb-2021131.45135.55130.25134.15134.156,45,075
22-Feb-2021135.95136.50129.35130.35130.353,80,794
19-Feb-2021141.00142.70133.05135.20135.2017,10,667
18-Feb-2021139.50143.95137.90141.55141.558,22,084
17-Feb-2021132.50139.80132.25139.10139.108,22,215
16-Feb-2021136.20138.40132.55133.10133.1021,81,985
15-Feb-2021137.95137.95134.90136.05136.0510,63,709
12-Feb-2021136.70137.00134.20136.25136.254,62,487
11-Feb-2021139.95140.50134.65135.35135.3516,10,877
10-Feb-2021139.00142.35138.50140.00140.004,99,021
09-Feb-2021142.00142.00137.00137.90137.9013,35,059
08-Feb-2021141.95143.00139.60140.75140.757,17,459
08-Feb-20211.4 Dividend
05-Feb-2021142.80143.20138.75140.15138.757,76,753
04-Feb-2021140.00141.75137.10140.90139.499,78,790
03-Feb-2021134.95141.35134.25139.05137.6617,16,012
02-Feb-2021133.75136.75131.50133.50132.178,25,974
01-Feb-2021130.25134.75125.65133.55132.2214,31,667
29-Jan-2021131.40136.30127.45130.30129.0017,77,335
28-Jan-2021132.30134.65130.00131.25129.946,17,788
27-Jan-2021131.90134.25130.95132.30130.985,67,454
25-Jan-2021134.90134.90128.90130.70129.394,42,142
22-Jan-2021133.80135.35130.95132.30130.9818,74,855
21-Jan-2021137.00137.70132.30133.75132.4117,40,154
20-Jan-2021138.20138.90134.85135.50134.158,27,297
19-Jan-2021134.00138.15134.00137.00135.6311,71,233
18-Jan-2021134.90135.25128.40133.60132.279,64,530
15-Jan-2021139.15139.45132.30133.40132.0710,02,776
14-Jan-2021135.00141.00134.20139.20137.8116,17,785
13-Jan-2021134.80137.70132.50133.85132.519,00,256
12-Jan-2021134.80135.95133.40134.45133.118,59,446
11-Jan-2021133.60135.50129.70134.60133.266,60,988
08-Jan-2021133.70133.75131.60132.05130.734,26,325
07-Jan-2021134.80135.00131.35131.70130.3825,07,675
06-Jan-2021131.55135.40129.75133.10131.7721,86,616
05-Jan-2021130.00133.25128.90131.45130.1420,50,008
04-Jan-2021129.20132.25126.95131.50130.1930,29,282
01-Jan-2021120.20128.00120.20126.40125.1442,23,073
31-Dec-2020115.50120.80115.50120.00118.8026,27,448
30-Dec-2020114.85115.05113.50114.40113.262,44,649
29-Dec-2020115.50116.15114.10114.65113.5011,36,977
28-Dec-2020116.50116.50114.00114.60113.4612,19,793
24-Dec-2020116.90118.05114.40114.85113.706,77,289
23-Dec-2020113.10115.90112.50115.40114.255,37,442
22-Dec-2020111.00114.05106.40112.20111.0811,46,254
21-Dec-2020121.80123.20109.15111.95110.8316,99,472
18-Dec-2020121.85122.65118.55121.20119.9917,70,378
17-Dec-2020119.45120.80115.85120.30119.107,21,667
16-Dec-2020119.00120.65117.35118.05116.875,57,845
15-Dec-2020118.40119.30117.20118.20117.027,68,649
14-Dec-2020116.00119.15115.20118.55117.3721,30,741
11-Dec-2020115.95116.40113.35114.65113.505,93,523
10-Dec-2020117.40117.40112.50114.35113.217,31,276
09-Dec-2020116.00122.50114.80116.85115.6825,23,122
08-Dec-2020116.00116.00111.10113.10111.975,82,914
07-Dec-2020117.40117.40114.35114.95113.803,38,678
04-Dec-2020115.60118.00114.50115.60114.459,49,238
03-Dec-2020115.00116.80114.00115.00113.8513,12,117
02-Dec-2020112.20114.95111.70113.45112.328,37,847
01-Dec-2020111.15112.75110.40111.70110.585,58,921
27-Nov-2020109.85113.75109.10111.15110.0412,61,456
26-Nov-2020107.50109.25106.85108.90107.819,95,927
25-Nov-2020108.00110.35105.90106.85105.7811,55,950
24-Nov-2020106.70108.85106.10107.75106.672,89,323
23-Nov-2020108.80109.00104.55105.80104.745,59,642
20-Nov-2020105.00109.85104.50108.20107.1222,99,402
19-Nov-202096.65107.5595.80103.10102.0736,00,151
18-Nov-202096.1598.2595.6596.6595.686,42,051
17-Nov-202097.6097.6095.8596.1595.194,32,294
14-Nov-2020------
13-Nov-202094.9097.1592.7596.6595.683,30,160
12-Nov-202095.5096.5094.0094.2093.265,26,372
11-Nov-202095.5097.3094.4595.7094.745,91,406
10-Nov-202093.1096.2592.2095.4094.453,95,731
09-Nov-202094.4094.8091.8092.9091.973,24,764
06-Nov-202092.4593.4591.5092.4091.486,64,086
05-Nov-202089.2093.5089.0592.9091.975,56,408
04-Nov-202089.6590.2087.9088.9088.011,45,566
03-Nov-202089.0090.3088.8589.4588.562,61,555
02-Nov-202087.2089.6087.2088.6587.764,37,428
30-Oct-202086.9089.8086.4587.0586.184,86,339
29-Oct-202087.6588.9086.3586.7085.832,80,541
28-Oct-202089.0590.0587.7088.2587.372,49,055
27-Oct-202089.0590.3588.6089.7588.851,80,666
26-Oct-202092.9592.9589.0589.9589.052,57,822
23-Oct-202094.2094.2592.1592.5591.633,09,899
22-Oct-202092.9095.1591.6093.3092.372,27,938
21-Oct-202090.0092.7589.2592.3591.431,84,288
20-Oct-202089.4091.1089.0089.9089.002,26,009
19-Oct-202090.9091.9088.5090.1089.202,54,240
16-Oct-202088.0091.2587.9591.0090.092,30,611
15-Oct-202093.7093.7087.8588.3587.472,27,384
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...