India markets open in 4 hours 8 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01-Mar-2021138.70147.00137.95145.95145.952,06,75,630
26-Feb-2021139.35142.35136.00137.10137.101,28,77,803
25-Feb-2021137.10143.00137.05141.70141.701,97,75,340
24-Feb-2021135.65138.95135.20136.35136.3575,52,240
23-Feb-2021131.25135.60130.25134.20134.201,07,06,432
22-Feb-2021135.50136.55129.25130.30130.3095,55,001
19-Feb-2021140.40142.70133.00135.40135.401,72,12,311
18-Feb-2021139.35143.90137.85141.55141.551,45,49,793
17-Feb-2021132.10139.75132.10139.10139.101,54,10,572
16-Feb-2021136.10138.45132.55133.15133.151,62,38,431
15-Feb-2021137.35137.95134.80136.10136.1078,07,418
12-Feb-2021135.85137.00134.15136.25136.2582,68,755
11-Feb-2021139.30140.50134.60135.40135.401,17,97,598
10-Feb-2021138.90142.35138.35139.85139.851,12,20,712
09-Feb-2021141.45142.00137.40137.95137.951,61,02,258
08-Feb-2021141.20143.00139.50140.75140.751,06,42,397
08-Feb-20211.4 Dividend
05-Feb-2021142.00143.20138.70140.20138.8099,54,380
04-Feb-2021139.75141.80137.05140.95139.541,83,44,056
03-Feb-2021134.20141.20134.15139.10137.712,11,46,786
02-Feb-2021134.75136.80131.40133.50132.171,07,38,562
01-Feb-2021130.00134.80125.60133.70132.361,58,00,000
29-Jan-2021130.80136.25127.00130.05128.752,58,72,491
28-Jan-2021131.00134.70129.85131.20129.891,66,39,553
27-Jan-2021131.00134.40130.80132.70131.371,86,32,641
25-Jan-2021133.75134.75128.90130.70129.3975,67,402
22-Jan-2021133.50135.50130.90132.35131.031,02,74,387
21-Jan-2021136.50137.80132.30133.90132.561,03,60,818
20-Jan-2021137.35138.95134.90135.50134.151,32,57,081
19-Jan-2021134.55138.20134.10137.05135.682,14,63,842
18-Jan-2021133.85135.25128.30133.55132.221,78,78,176
15-Jan-2021138.70139.50132.40133.45132.121,49,39,243
14-Jan-2021134.75141.00134.55139.15137.763,14,34,222
13-Jan-2021134.55137.70132.45134.05132.711,28,18,493
12-Jan-2021134.95135.95133.40134.45133.111,08,69,411
11-Jan-2021132.80135.55129.55134.60133.261,41,42,114
08-Jan-2021133.05133.75131.55132.10130.7866,35,449
07-Jan-2021134.40135.00131.30131.75130.431,53,37,009
06-Jan-2021132.00135.40129.65133.15131.822,46,99,603
05-Jan-2021130.00133.25129.00131.50130.192,14,53,841
04-Jan-2021129.00131.80126.90131.30129.993,52,04,855
01-Jan-2021121.00128.00120.60126.40125.146,72,32,056
31-Dec-2020115.70120.75115.40119.95118.753,73,90,127
30-Dec-2020115.00115.30113.40114.40113.2663,32,210
29-Dec-2020115.20116.20113.95114.75113.6069,27,360
28-Dec-2020116.20116.55113.90114.60113.4694,47,294
24-Dec-2020116.15118.15114.30114.90113.7594,18,724
23-Dec-2020113.20115.95112.50115.45114.301,30,15,991
22-Dec-2020111.95114.10106.35112.25111.132,46,27,551
21-Dec-2020120.70123.20109.15111.95110.832,89,93,024
18-Dec-2020121.45122.70118.55121.25120.043,25,86,774
17-Dec-2020118.00120.85115.80120.30119.101,87,47,412
16-Dec-2020119.00120.70117.35118.10116.921,29,08,375
15-Dec-2020117.40119.30117.20118.25117.071,07,55,584
14-Dec-2020115.65119.25115.20118.55117.372,50,02,925
11-Dec-2020114.40116.40113.35114.65113.511,36,93,303
10-Dec-2020116.80116.80112.45114.40113.261,29,16,205
09-Dec-2020115.75122.50114.80116.95115.784,91,68,249
08-Dec-2020115.55116.05111.10113.15112.021,22,14,245
07-Dec-2020115.85116.75114.35114.95113.8088,62,337
04-Dec-2020115.90118.00114.40115.75114.591,53,35,926
03-Dec-2020114.10116.80113.85115.00113.851,61,84,624
02-Dec-2020112.00115.00111.55113.55112.421,61,37,127
01-Dec-2020111.10112.80110.30111.80110.681,07,83,871
27-Nov-2020109.45113.80109.05111.10109.991,42,46,823
26-Nov-2020107.40109.30106.85108.90107.8195,82,353
25-Nov-2020108.00110.40105.90106.85105.781,24,33,645
24-Nov-2020106.00108.90106.00107.70106.621,09,66,751
23-Nov-2020108.55109.05104.50106.00104.941,09,06,565
20-Nov-2020105.15109.90104.50108.35107.273,73,25,445
19-Nov-202096.50108.2595.70103.10102.074,24,10,528
18-Nov-202096.1598.3095.7096.5595.591,05,36,268
17-Nov-202097.5597.7595.7596.1595.1945,36,016
14-Nov-2020------
13-Nov-202093.9097.2592.7596.7095.7377,40,513
12-Nov-202096.1096.5094.0094.2593.311,08,57,825
11-Nov-202095.9597.4094.5095.7094.7480,88,909
10-Nov-202093.0096.2592.0595.4094.451,05,46,823
09-Nov-202094.5094.9091.7593.0592.1282,88,466
06-Nov-202092.1093.5091.5092.4591.5367,21,247
05-Nov-202089.4093.4589.0592.9091.9772,47,088
04-Nov-202090.2590.3587.9088.9088.0133,91,500
03-Nov-202088.8590.4088.8589.4088.5135,01,994
02-Nov-202087.8589.6087.2588.6587.7647,48,693
30-Oct-202086.9089.8586.4587.0086.1392,10,799
29-Oct-202087.6588.9086.3586.6585.7856,05,585
28-Oct-202089.7090.0587.7088.2587.3744,41,944
27-Oct-202089.9090.4588.7089.7088.8041,09,765
26-Oct-202092.6092.7589.0589.9589.0561,77,300
23-Oct-202093.8594.2592.1592.6091.6858,87,683
22-Oct-202092.3595.1591.6593.1092.1795,94,464
21-Oct-202090.0092.8089.1592.4091.4896,50,760
20-Oct-202089.1591.1089.0589.9589.0548,95,301
19-Oct-202091.4091.9588.4590.0589.1575,04,189
16-Oct-202087.7091.3587.7091.0090.0972,66,931
15-Oct-202091.7592.4587.8588.4087.5252,85,769
14-Oct-202091.9593.7591.1591.5590.6474,40,576
13-Oct-202093.5593.9591.0091.5090.5966,55,655
12-Oct-202093.0595.0092.6093.5592.6271,36,705
09-Oct-202093.2094.0591.8092.8091.8742,24,164
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...