India markets closed
BSE SENSEX
49,206.47+256.71(+0.52%)Nifty 50
14,823.15+98.35(+0.67%)USD/INR
73.3000-0.2900(-0.39%)
Bharat Electronics Limited (BEL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
137.90-4.50 (-3.16%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07-May-2021 | 142.75 | 143.40 | 137.30 | 137.90 | 137.90 | 1,08,41,671 |
| 06-May-2021 | 139.70 | 143.10 | 137.40 | 142.40 | 142.40 | 2,05,21,835 |
| 05-May-2021 | 133.60 | 138.50 | 132.50 | 137.85 | 137.85 | 1,72,72,091 |
| 04-May-2021 | 131.40 | 137.25 | 130.55 | 132.80 | 132.80 | 1,76,44,169 |
| 03-May-2021 | 131.00 | 132.85 | 128.85 | 130.25 | 130.25 | 65,08,150 |
| 30-Apr-2021 | 128.15 | 136.45 | 127.80 | 131.75 | 131.75 | 1,77,29,247 |
| 29-Apr-2021 | 130.00 | 131.25 | 129.15 | 129.85 | 129.85 | 55,53,358 |
| 28-Apr-2021 | 130.40 | 130.55 | 128.20 | 128.80 | 128.80 | 64,64,777 |
| 27-Apr-2021 | 129.05 | 130.10 | 128.35 | 129.20 | 129.20 | 63,65,755 |
| 26-Apr-2021 | 128.00 | 129.70 | 127.70 | 129.35 | 129.35 | 55,68,309 |
| 23-Apr-2021 | 125.85 | 129.00 | 125.35 | 126.90 | 126.90 | 92,04,421 |
| 22-Apr-2021 | 123.10 | 126.70 | 122.55 | 126.05 | 126.05 | 77,09,405 |
| 20-Apr-2021 | 124.85 | 127.65 | 123.65 | 124.30 | 124.30 | 88,78,113 |
| 19-Apr-2021 | 124.10 | 126.45 | 122.15 | 123.40 | 123.40 | 1,00,11,528 |
| 16-Apr-2021 | 128.25 | 129.50 | 125.60 | 128.00 | 128.00 | 71,50,486 |
| 15-Apr-2021 | 125.00 | 129.70 | 124.40 | 128.50 | 128.50 | 1,42,26,636 |
| 13-Apr-2021 | 122.10 | 126.20 | 121.65 | 125.60 | 125.60 | 64,76,863 |
| 12-Apr-2021 | 127.90 | 128.50 | 120.50 | 121.90 | 121.90 | 1,18,33,034 |
| 09-Apr-2021 | 131.00 | 131.55 | 129.00 | 129.90 | 129.90 | 51,97,029 |
| 08-Apr-2021 | 132.35 | 133.65 | 129.50 | 130.05 | 130.05 | 84,40,783 |
| 07-Apr-2021 | 131.95 | 134.45 | 131.00 | 131.30 | 131.30 | 1,27,82,166 |
| 06-Apr-2021 | 132.30 | 134.95 | 128.80 | 130.95 | 130.95 | 2,03,91,004 |
| 05-Apr-2021 | 126.85 | 132.00 | 125.00 | 131.40 | 131.40 | 2,04,25,592 |
| 01-Apr-2021 | 126.00 | 127.00 | 124.30 | 126.10 | 126.10 | 1,00,06,344 |
| 31-Mar-2021 | 125.80 | 127.00 | 124.50 | 125.10 | 125.10 | 80,44,840 |
| 30-Mar-2021 | 124.00 | 126.95 | 122.90 | 125.80 | 125.80 | 1,42,32,480 |
| 26-Mar-2021 | 120.00 | 124.25 | 119.95 | 122.40 | 122.40 | 1,20,30,981 |
| 25-Mar-2021 | 122.65 | 123.35 | 115.85 | 119.25 | 119.25 | 2,02,39,483 |
| 24-Mar-2021 | 126.50 | 126.70 | 121.60 | 122.45 | 122.45 | 1,06,76,341 |
| 23-Mar-2021 | 127.90 | 129.75 | 126.15 | 126.60 | 126.60 | 1,27,51,237 |
| 23-Mar-2021 | 1.4 Dividend | |||||
| 22-Mar-2021 | 128.70 | 131.95 | 127.35 | 127.95 | 126.55 | 1,29,81,794 |
| 19-Mar-2021 | 128.40 | 130.05 | 125.00 | 127.95 | 126.55 | 1,87,97,976 |
| 18-Mar-2021 | 134.35 | 135.50 | 128.05 | 129.80 | 128.38 | 1,51,17,744 |
| 17-Mar-2021 | 137.50 | 138.45 | 132.85 | 133.85 | 132.39 | 1,19,51,944 |
| 16-Mar-2021 | 137.50 | 138.55 | 135.50 | 137.85 | 136.34 | 97,57,790 |
| 15-Mar-2021 | 141.35 | 141.35 | 133.40 | 137.10 | 135.60 | 1,00,52,201 |
| 12-Mar-2021 | 142.25 | 143.50 | 139.25 | 140.05 | 138.52 | 1,31,99,775 |
| 10-Mar-2021 | 141.40 | 142.65 | 139.05 | 139.75 | 138.22 | 80,82,556 |
| 09-Mar-2021 | 146.05 | 147.40 | 139.25 | 140.00 | 138.47 | 1,23,71,248 |
| 08-Mar-2021 | 148.00 | 150.70 | 144.20 | 145.05 | 143.46 | 1,15,61,786 |
| 05-Mar-2021 | 150.80 | 153.00 | 144.75 | 147.00 | 145.39 | 97,13,987 |
| 04-Mar-2021 | 151.50 | 154.95 | 150.05 | 152.80 | 151.13 | 1,01,11,300 |
| 03-Mar-2021 | 152.85 | 154.00 | 150.70 | 152.90 | 151.23 | 1,32,19,786 |
| 02-Mar-2021 | 147.95 | 153.55 | 146.50 | 151.50 | 149.84 | 3,55,63,722 |
| 01-Mar-2021 | 138.70 | 147.00 | 137.95 | 145.95 | 144.35 | 2,06,86,485 |
| 26-Feb-2021 | 139.35 | 142.35 | 136.00 | 137.10 | 135.60 | 1,28,77,803 |
| 25-Feb-2021 | 137.10 | 143.00 | 137.05 | 141.70 | 140.15 | 1,97,75,340 |
| 24-Feb-2021 | 135.65 | 138.95 | 135.20 | 136.35 | 134.86 | 75,52,240 |
| 23-Feb-2021 | 131.25 | 135.60 | 130.25 | 134.20 | 132.73 | 1,07,06,432 |
| 22-Feb-2021 | 135.50 | 136.55 | 129.25 | 130.30 | 128.87 | 95,55,001 |
| 19-Feb-2021 | 140.40 | 142.70 | 133.00 | 135.40 | 133.92 | 1,72,12,311 |
| 18-Feb-2021 | 139.35 | 143.90 | 137.85 | 141.55 | 140.00 | 1,45,49,793 |
| 17-Feb-2021 | 132.10 | 139.75 | 132.10 | 139.10 | 137.58 | 1,54,10,572 |
| 16-Feb-2021 | 136.10 | 138.45 | 132.55 | 133.15 | 131.69 | 1,62,38,431 |
| 15-Feb-2021 | 137.35 | 137.95 | 134.80 | 136.10 | 134.61 | 78,07,418 |
| 12-Feb-2021 | 135.85 | 137.00 | 134.15 | 136.25 | 134.76 | 82,68,755 |
| 11-Feb-2021 | 139.30 | 140.50 | 134.60 | 135.40 | 133.92 | 1,17,97,598 |
| 10-Feb-2021 | 138.90 | 142.35 | 138.35 | 139.85 | 138.32 | 1,12,20,712 |
| 09-Feb-2021 | 141.45 | 142.00 | 137.40 | 137.95 | 136.44 | 1,61,02,258 |
| 08-Feb-2021 | 141.20 | 143.00 | 139.50 | 140.75 | 139.21 | 1,06,42,397 |
| 08-Feb-2021 | 1.4 Dividend | |||||
| 05-Feb-2021 | 142.00 | 143.20 | 138.70 | 140.20 | 137.28 | 99,54,380 |
| 04-Feb-2021 | 139.75 | 141.80 | 137.05 | 140.95 | 138.02 | 1,83,44,056 |
| 03-Feb-2021 | 134.20 | 141.20 | 134.15 | 139.10 | 136.20 | 2,11,46,786 |
| 02-Feb-2021 | 134.75 | 136.80 | 131.40 | 133.50 | 130.72 | 1,07,38,562 |
| 01-Feb-2021 | 130.00 | 134.80 | 125.60 | 133.70 | 130.92 | 1,58,00,000 |
| 29-Jan-2021 | 130.80 | 136.25 | 127.00 | 130.05 | 127.34 | 2,58,72,491 |
| 28-Jan-2021 | 131.00 | 134.70 | 129.85 | 131.20 | 128.47 | 1,66,39,553 |
| 27-Jan-2021 | 131.00 | 134.40 | 130.80 | 132.70 | 129.94 | 1,86,32,641 |
| 25-Jan-2021 | 133.75 | 134.75 | 128.90 | 130.70 | 127.98 | 75,67,402 |
| 22-Jan-2021 | 133.50 | 135.50 | 130.90 | 132.35 | 129.59 | 1,02,74,387 |
| 21-Jan-2021 | 136.50 | 137.80 | 132.30 | 133.90 | 131.11 | 1,03,60,818 |
| 20-Jan-2021 | 137.35 | 138.95 | 134.90 | 135.50 | 132.68 | 1,32,57,081 |
| 19-Jan-2021 | 134.55 | 138.20 | 134.10 | 137.05 | 134.20 | 2,14,63,842 |
| 18-Jan-2021 | 133.85 | 135.25 | 128.30 | 133.55 | 130.77 | 1,78,78,176 |
| 15-Jan-2021 | 138.70 | 139.50 | 132.40 | 133.45 | 130.67 | 1,49,39,243 |
| 14-Jan-2021 | 134.75 | 141.00 | 134.55 | 139.15 | 136.25 | 3,14,34,222 |
| 13-Jan-2021 | 134.55 | 137.70 | 132.45 | 134.05 | 131.26 | 1,28,18,493 |
| 12-Jan-2021 | 134.95 | 135.95 | 133.40 | 134.45 | 131.65 | 1,08,69,411 |
| 11-Jan-2021 | 132.80 | 135.55 | 129.55 | 134.60 | 131.80 | 1,41,42,114 |
| 08-Jan-2021 | 133.05 | 133.75 | 131.55 | 132.10 | 129.35 | 66,35,449 |
| 07-Jan-2021 | 134.40 | 135.00 | 131.30 | 131.75 | 129.01 | 1,53,37,009 |
| 06-Jan-2021 | 132.00 | 135.40 | 129.65 | 133.15 | 130.38 | 2,46,99,603 |
| 05-Jan-2021 | 130.00 | 133.25 | 129.00 | 131.50 | 128.76 | 2,14,53,841 |
| 04-Jan-2021 | 129.00 | 131.80 | 126.90 | 131.30 | 128.57 | 3,52,04,855 |
| 01-Jan-2021 | 121.00 | 128.00 | 120.60 | 126.40 | 123.77 | 6,72,32,056 |
| 31-Dec-2020 | 115.70 | 120.75 | 115.40 | 119.95 | 117.45 | 3,73,90,127 |
| 30-Dec-2020 | 115.00 | 115.30 | 113.40 | 114.40 | 112.02 | 63,32,210 |
| 29-Dec-2020 | 115.20 | 116.20 | 113.95 | 114.75 | 112.36 | 69,27,360 |
| 28-Dec-2020 | 116.20 | 116.55 | 113.90 | 114.60 | 112.21 | 94,47,294 |
| 24-Dec-2020 | 116.15 | 118.15 | 114.30 | 114.90 | 112.51 | 94,18,724 |
| 23-Dec-2020 | 113.20 | 115.95 | 112.50 | 115.45 | 113.05 | 1,30,15,991 |
| 22-Dec-2020 | 111.95 | 114.10 | 106.35 | 112.25 | 109.91 | 2,46,27,551 |
| 21-Dec-2020 | 120.70 | 123.20 | 109.15 | 111.95 | 109.62 | 2,89,93,024 |
| 18-Dec-2020 | 121.45 | 122.70 | 118.55 | 121.25 | 118.73 | 3,25,86,774 |
| 17-Dec-2020 | 118.00 | 120.85 | 115.80 | 120.30 | 117.80 | 1,87,47,412 |
| 16-Dec-2020 | 119.00 | 120.70 | 117.35 | 118.10 | 115.64 | 1,29,08,375 |
| 15-Dec-2020 | 117.40 | 119.30 | 117.20 | 118.25 | 115.79 | 1,07,55,584 |
| 14-Dec-2020 | 115.65 | 119.25 | 115.20 | 118.55 | 116.08 | 2,50,02,925 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
