India markets closed

Bharat Electronics Limited (BEL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
146.20+0.05 (+0.03%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
18-Jun-2021146.55147.00140.50146.20146.201,13,57,362
17-Jun-2021148.20149.75144.65146.15146.1574,73,180
16-Jun-2021------
15-Jun-2021152.00152.90150.05150.70150.7076,50,343
14-Jun-2021153.00153.35147.55151.75151.7588,44,427
11-Jun-2021152.00155.00150.15154.05154.0586,11,966
10-Jun-2021150.95152.95150.10152.05152.0557,93,688
09-Jun-2021153.40155.50149.55150.70150.701,03,38,977
08-Jun-2021153.60153.80148.25152.95152.951,06,39,442
07-Jun-2021153.00154.25152.40153.30153.3056,29,880
04-Jun-2021151.60153.20150.85152.80152.8078,58,061
03-Jun-2021151.25151.95149.20151.20151.2089,30,766
02-Jun-2021146.25151.00146.00150.35150.3582,47,583
01-Jun-2021153.00153.00146.00146.95146.952,49,60,961
31-May-2021145.55146.20143.70145.40145.4096,87,062
28-May-2021148.50149.60144.40144.85144.851,48,75,105
27-May-2021150.80150.95142.20148.55148.5512,00,83,069
26-May-2021150.00154.20149.00149.75149.751,50,23,561
25-May-2021157.85157.85148.80149.20149.201,78,64,946
24-May-2021158.35160.00156.20156.85156.852,48,74,623
21-May-2021158.50159.00156.25157.60157.601,93,87,924
20-May-2021155.95158.70153.00156.80156.802,24,99,977
19-May-2021154.30157.90153.05155.15155.152,79,84,638
18-May-2021150.50155.00149.30154.60154.603,25,16,231
17-May-2021144.50149.10143.90148.15148.151,71,62,090
14-May-2021147.80148.70142.55143.35143.351,58,85,997
12-May-2021152.45155.60145.80146.85146.854,53,41,627
11-May-2021142.75149.75141.45148.55148.552,34,94,231
10-May-2021139.00145.90138.65144.75144.752,23,73,168
07-May-2021142.75143.40137.30137.90137.901,08,41,671
06-May-2021139.70143.10137.40142.40142.402,05,21,835
05-May-2021133.60138.50132.50137.85137.851,72,72,091
04-May-2021131.40137.25130.55132.80132.801,76,44,169
03-May-2021131.00132.85128.85130.25130.2565,08,150
30-Apr-2021128.15136.45127.80131.75131.751,77,29,247
29-Apr-2021130.00131.25129.15129.85129.8555,53,358
28-Apr-2021130.40130.55128.20128.80128.8064,64,777
27-Apr-2021129.05130.10128.35129.20129.2063,65,755
26-Apr-2021128.00129.70127.70129.35129.3555,68,309
23-Apr-2021125.85129.00125.35126.90126.9092,04,421
22-Apr-2021123.10126.70122.55126.05126.0577,09,405
20-Apr-2021124.85127.65123.65124.30124.3088,78,113
19-Apr-2021124.10126.45122.15123.40123.401,00,11,528
16-Apr-2021128.25129.50125.60128.00128.0071,50,486
15-Apr-2021125.00129.70124.40128.50128.501,42,26,636
13-Apr-2021122.10126.20121.65125.60125.6064,76,863
12-Apr-2021127.90128.50120.50121.90121.901,18,33,034
09-Apr-2021131.00131.55129.00129.90129.9051,97,029
08-Apr-2021132.35133.65129.50130.05130.0584,40,783
07-Apr-2021131.95134.45131.00131.30131.301,27,82,166
06-Apr-2021132.30134.95128.80130.95130.952,03,91,004
05-Apr-2021126.85132.00125.00131.40131.402,04,25,592
01-Apr-2021126.00127.00124.30126.10126.101,00,06,344
31-Mar-2021125.80127.00124.50125.10125.1080,44,840
30-Mar-2021124.00126.95122.90125.80125.801,42,32,480
26-Mar-2021120.00124.25119.95122.40122.401,20,30,981
25-Mar-2021122.65123.35115.85119.25119.252,02,39,483
24-Mar-2021126.50126.70121.60122.45122.451,06,76,341
23-Mar-2021127.90129.75126.15126.60126.601,27,51,237
23-Mar-20211.4 Dividend
22-Mar-2021128.70131.95127.35127.95126.551,29,81,794
19-Mar-2021128.40130.05125.00127.95126.551,87,97,976
18-Mar-2021134.35135.50128.05129.80128.381,51,17,744
17-Mar-2021137.50138.45132.85133.85132.391,19,51,944
16-Mar-2021137.50138.55135.50137.85136.3497,57,790
15-Mar-2021141.35141.35133.40137.10135.601,00,52,201
12-Mar-2021142.25143.50139.25140.05138.521,31,99,775
10-Mar-2021141.40142.65139.05139.75138.2280,82,556
09-Mar-2021146.05147.40139.25140.00138.471,23,71,248
08-Mar-2021148.00150.70144.20145.05143.461,15,61,786
05-Mar-2021150.80153.00144.75147.00145.3997,13,987
04-Mar-2021151.50154.95150.05152.80151.131,01,11,300
03-Mar-2021152.85154.00150.70152.90151.231,32,19,786
02-Mar-2021147.95153.55146.50151.50149.843,55,63,722
01-Mar-2021138.70147.00137.95145.95144.352,06,86,485
26-Feb-2021139.35142.35136.00137.10135.601,28,77,803
25-Feb-2021137.10143.00137.05141.70140.151,97,75,340
24-Feb-2021135.65138.95135.20136.35134.8675,52,240
23-Feb-2021131.25135.60130.25134.20132.731,07,06,432
22-Feb-2021135.50136.55129.25130.30128.8795,55,001
19-Feb-2021140.40142.70133.00135.40133.921,72,12,311
18-Feb-2021139.35143.90137.85141.55140.001,45,49,793
17-Feb-2021132.10139.75132.10139.10137.581,54,10,572
16-Feb-2021136.10138.45132.55133.15131.691,62,38,431
15-Feb-2021137.35137.95134.80136.10134.6178,07,418
12-Feb-2021135.85137.00134.15136.25134.7682,68,755
11-Feb-2021139.30140.50134.60135.40133.921,17,97,598
10-Feb-2021138.90142.35138.35139.85138.321,12,20,712
09-Feb-2021141.45142.00137.40137.95136.441,61,02,258
08-Feb-2021141.20143.00139.50140.75139.211,06,42,397
08-Feb-20211.4 Dividend
05-Feb-2021142.00143.20138.70140.20137.2899,54,380
04-Feb-2021139.75141.80137.05140.95138.021,83,44,056
03-Feb-2021134.20141.20134.15139.10136.202,11,46,786
02-Feb-2021134.75136.80131.40133.50130.721,07,38,562
01-Feb-2021130.00134.80125.60133.70130.921,58,00,000
29-Jan-2021130.80136.25127.00130.05127.342,58,72,491
28-Jan-2021131.00134.70129.85131.20128.471,66,39,553
27-Jan-2021131.00134.40130.80132.70129.941,86,32,641
25-Jan-2021133.75134.75128.90130.70127.9875,67,402
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...