India markets open in 4 hours 8 minutes
BSE SENSEX
49,849.84+749.85(+1.53%)Nifty 50
14,761.55+232.40(+1.60%)Dow
31,535.51+603.14(+1.95%)
Bharat Electronics Limited (BEL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
145.95+8.85 (+6.46%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01-Mar-2021 | 138.70 | 147.00 | 137.95 | 145.95 | 145.95 | 2,06,75,630 |
| 26-Feb-2021 | 139.35 | 142.35 | 136.00 | 137.10 | 137.10 | 1,28,77,803 |
| 25-Feb-2021 | 137.10 | 143.00 | 137.05 | 141.70 | 141.70 | 1,97,75,340 |
| 24-Feb-2021 | 135.65 | 138.95 | 135.20 | 136.35 | 136.35 | 75,52,240 |
| 23-Feb-2021 | 131.25 | 135.60 | 130.25 | 134.20 | 134.20 | 1,07,06,432 |
| 22-Feb-2021 | 135.50 | 136.55 | 129.25 | 130.30 | 130.30 | 95,55,001 |
| 19-Feb-2021 | 140.40 | 142.70 | 133.00 | 135.40 | 135.40 | 1,72,12,311 |
| 18-Feb-2021 | 139.35 | 143.90 | 137.85 | 141.55 | 141.55 | 1,45,49,793 |
| 17-Feb-2021 | 132.10 | 139.75 | 132.10 | 139.10 | 139.10 | 1,54,10,572 |
| 16-Feb-2021 | 136.10 | 138.45 | 132.55 | 133.15 | 133.15 | 1,62,38,431 |
| 15-Feb-2021 | 137.35 | 137.95 | 134.80 | 136.10 | 136.10 | 78,07,418 |
| 12-Feb-2021 | 135.85 | 137.00 | 134.15 | 136.25 | 136.25 | 82,68,755 |
| 11-Feb-2021 | 139.30 | 140.50 | 134.60 | 135.40 | 135.40 | 1,17,97,598 |
| 10-Feb-2021 | 138.90 | 142.35 | 138.35 | 139.85 | 139.85 | 1,12,20,712 |
| 09-Feb-2021 | 141.45 | 142.00 | 137.40 | 137.95 | 137.95 | 1,61,02,258 |
| 08-Feb-2021 | 141.20 | 143.00 | 139.50 | 140.75 | 140.75 | 1,06,42,397 |
| 08-Feb-2021 | 1.4 Dividend | |||||
| 05-Feb-2021 | 142.00 | 143.20 | 138.70 | 140.20 | 138.80 | 99,54,380 |
| 04-Feb-2021 | 139.75 | 141.80 | 137.05 | 140.95 | 139.54 | 1,83,44,056 |
| 03-Feb-2021 | 134.20 | 141.20 | 134.15 | 139.10 | 137.71 | 2,11,46,786 |
| 02-Feb-2021 | 134.75 | 136.80 | 131.40 | 133.50 | 132.17 | 1,07,38,562 |
| 01-Feb-2021 | 130.00 | 134.80 | 125.60 | 133.70 | 132.36 | 1,58,00,000 |
| 29-Jan-2021 | 130.80 | 136.25 | 127.00 | 130.05 | 128.75 | 2,58,72,491 |
| 28-Jan-2021 | 131.00 | 134.70 | 129.85 | 131.20 | 129.89 | 1,66,39,553 |
| 27-Jan-2021 | 131.00 | 134.40 | 130.80 | 132.70 | 131.37 | 1,86,32,641 |
| 25-Jan-2021 | 133.75 | 134.75 | 128.90 | 130.70 | 129.39 | 75,67,402 |
| 22-Jan-2021 | 133.50 | 135.50 | 130.90 | 132.35 | 131.03 | 1,02,74,387 |
| 21-Jan-2021 | 136.50 | 137.80 | 132.30 | 133.90 | 132.56 | 1,03,60,818 |
| 20-Jan-2021 | 137.35 | 138.95 | 134.90 | 135.50 | 134.15 | 1,32,57,081 |
| 19-Jan-2021 | 134.55 | 138.20 | 134.10 | 137.05 | 135.68 | 2,14,63,842 |
| 18-Jan-2021 | 133.85 | 135.25 | 128.30 | 133.55 | 132.22 | 1,78,78,176 |
| 15-Jan-2021 | 138.70 | 139.50 | 132.40 | 133.45 | 132.12 | 1,49,39,243 |
| 14-Jan-2021 | 134.75 | 141.00 | 134.55 | 139.15 | 137.76 | 3,14,34,222 |
| 13-Jan-2021 | 134.55 | 137.70 | 132.45 | 134.05 | 132.71 | 1,28,18,493 |
| 12-Jan-2021 | 134.95 | 135.95 | 133.40 | 134.45 | 133.11 | 1,08,69,411 |
| 11-Jan-2021 | 132.80 | 135.55 | 129.55 | 134.60 | 133.26 | 1,41,42,114 |
| 08-Jan-2021 | 133.05 | 133.75 | 131.55 | 132.10 | 130.78 | 66,35,449 |
| 07-Jan-2021 | 134.40 | 135.00 | 131.30 | 131.75 | 130.43 | 1,53,37,009 |
| 06-Jan-2021 | 132.00 | 135.40 | 129.65 | 133.15 | 131.82 | 2,46,99,603 |
| 05-Jan-2021 | 130.00 | 133.25 | 129.00 | 131.50 | 130.19 | 2,14,53,841 |
| 04-Jan-2021 | 129.00 | 131.80 | 126.90 | 131.30 | 129.99 | 3,52,04,855 |
| 01-Jan-2021 | 121.00 | 128.00 | 120.60 | 126.40 | 125.14 | 6,72,32,056 |
| 31-Dec-2020 | 115.70 | 120.75 | 115.40 | 119.95 | 118.75 | 3,73,90,127 |
| 30-Dec-2020 | 115.00 | 115.30 | 113.40 | 114.40 | 113.26 | 63,32,210 |
| 29-Dec-2020 | 115.20 | 116.20 | 113.95 | 114.75 | 113.60 | 69,27,360 |
| 28-Dec-2020 | 116.20 | 116.55 | 113.90 | 114.60 | 113.46 | 94,47,294 |
| 24-Dec-2020 | 116.15 | 118.15 | 114.30 | 114.90 | 113.75 | 94,18,724 |
| 23-Dec-2020 | 113.20 | 115.95 | 112.50 | 115.45 | 114.30 | 1,30,15,991 |
| 22-Dec-2020 | 111.95 | 114.10 | 106.35 | 112.25 | 111.13 | 2,46,27,551 |
| 21-Dec-2020 | 120.70 | 123.20 | 109.15 | 111.95 | 110.83 | 2,89,93,024 |
| 18-Dec-2020 | 121.45 | 122.70 | 118.55 | 121.25 | 120.04 | 3,25,86,774 |
| 17-Dec-2020 | 118.00 | 120.85 | 115.80 | 120.30 | 119.10 | 1,87,47,412 |
| 16-Dec-2020 | 119.00 | 120.70 | 117.35 | 118.10 | 116.92 | 1,29,08,375 |
| 15-Dec-2020 | 117.40 | 119.30 | 117.20 | 118.25 | 117.07 | 1,07,55,584 |
| 14-Dec-2020 | 115.65 | 119.25 | 115.20 | 118.55 | 117.37 | 2,50,02,925 |
| 11-Dec-2020 | 114.40 | 116.40 | 113.35 | 114.65 | 113.51 | 1,36,93,303 |
| 10-Dec-2020 | 116.80 | 116.80 | 112.45 | 114.40 | 113.26 | 1,29,16,205 |
| 09-Dec-2020 | 115.75 | 122.50 | 114.80 | 116.95 | 115.78 | 4,91,68,249 |
| 08-Dec-2020 | 115.55 | 116.05 | 111.10 | 113.15 | 112.02 | 1,22,14,245 |
| 07-Dec-2020 | 115.85 | 116.75 | 114.35 | 114.95 | 113.80 | 88,62,337 |
| 04-Dec-2020 | 115.90 | 118.00 | 114.40 | 115.75 | 114.59 | 1,53,35,926 |
| 03-Dec-2020 | 114.10 | 116.80 | 113.85 | 115.00 | 113.85 | 1,61,84,624 |
| 02-Dec-2020 | 112.00 | 115.00 | 111.55 | 113.55 | 112.42 | 1,61,37,127 |
| 01-Dec-2020 | 111.10 | 112.80 | 110.30 | 111.80 | 110.68 | 1,07,83,871 |
| 27-Nov-2020 | 109.45 | 113.80 | 109.05 | 111.10 | 109.99 | 1,42,46,823 |
| 26-Nov-2020 | 107.40 | 109.30 | 106.85 | 108.90 | 107.81 | 95,82,353 |
| 25-Nov-2020 | 108.00 | 110.40 | 105.90 | 106.85 | 105.78 | 1,24,33,645 |
| 24-Nov-2020 | 106.00 | 108.90 | 106.00 | 107.70 | 106.62 | 1,09,66,751 |
| 23-Nov-2020 | 108.55 | 109.05 | 104.50 | 106.00 | 104.94 | 1,09,06,565 |
| 20-Nov-2020 | 105.15 | 109.90 | 104.50 | 108.35 | 107.27 | 3,73,25,445 |
| 19-Nov-2020 | 96.50 | 108.25 | 95.70 | 103.10 | 102.07 | 4,24,10,528 |
| 18-Nov-2020 | 96.15 | 98.30 | 95.70 | 96.55 | 95.59 | 1,05,36,268 |
| 17-Nov-2020 | 97.55 | 97.75 | 95.75 | 96.15 | 95.19 | 45,36,016 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 93.90 | 97.25 | 92.75 | 96.70 | 95.73 | 77,40,513 |
| 12-Nov-2020 | 96.10 | 96.50 | 94.00 | 94.25 | 93.31 | 1,08,57,825 |
| 11-Nov-2020 | 95.95 | 97.40 | 94.50 | 95.70 | 94.74 | 80,88,909 |
| 10-Nov-2020 | 93.00 | 96.25 | 92.05 | 95.40 | 94.45 | 1,05,46,823 |
| 09-Nov-2020 | 94.50 | 94.90 | 91.75 | 93.05 | 92.12 | 82,88,466 |
| 06-Nov-2020 | 92.10 | 93.50 | 91.50 | 92.45 | 91.53 | 67,21,247 |
| 05-Nov-2020 | 89.40 | 93.45 | 89.05 | 92.90 | 91.97 | 72,47,088 |
| 04-Nov-2020 | 90.25 | 90.35 | 87.90 | 88.90 | 88.01 | 33,91,500 |
| 03-Nov-2020 | 88.85 | 90.40 | 88.85 | 89.40 | 88.51 | 35,01,994 |
| 02-Nov-2020 | 87.85 | 89.60 | 87.25 | 88.65 | 87.76 | 47,48,693 |
| 30-Oct-2020 | 86.90 | 89.85 | 86.45 | 87.00 | 86.13 | 92,10,799 |
| 29-Oct-2020 | 87.65 | 88.90 | 86.35 | 86.65 | 85.78 | 56,05,585 |
| 28-Oct-2020 | 89.70 | 90.05 | 87.70 | 88.25 | 87.37 | 44,41,944 |
| 27-Oct-2020 | 89.90 | 90.45 | 88.70 | 89.70 | 88.80 | 41,09,765 |
| 26-Oct-2020 | 92.60 | 92.75 | 89.05 | 89.95 | 89.05 | 61,77,300 |
| 23-Oct-2020 | 93.85 | 94.25 | 92.15 | 92.60 | 91.68 | 58,87,683 |
| 22-Oct-2020 | 92.35 | 95.15 | 91.65 | 93.10 | 92.17 | 95,94,464 |
| 21-Oct-2020 | 90.00 | 92.80 | 89.15 | 92.40 | 91.48 | 96,50,760 |
| 20-Oct-2020 | 89.15 | 91.10 | 89.05 | 89.95 | 89.05 | 48,95,301 |
| 19-Oct-2020 | 91.40 | 91.95 | 88.45 | 90.05 | 89.15 | 75,04,189 |
| 16-Oct-2020 | 87.70 | 91.35 | 87.70 | 91.00 | 90.09 | 72,66,931 |
| 15-Oct-2020 | 91.75 | 92.45 | 87.85 | 88.40 | 87.52 | 52,85,769 |
| 14-Oct-2020 | 91.95 | 93.75 | 91.15 | 91.55 | 90.64 | 74,40,576 |
| 13-Oct-2020 | 93.55 | 93.95 | 91.00 | 91.50 | 90.59 | 66,55,655 |
| 12-Oct-2020 | 93.05 | 95.00 | 92.60 | 93.55 | 92.62 | 71,36,705 |
| 09-Oct-2020 | 93.20 | 94.05 | 91.80 | 92.80 | 91.87 | 42,24,164 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
