India markets close in 4 hours 4 minutes

Bharat Electronics Limited (BEL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
184.70+0.05 (+0.03%)
As of 11:26AM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
02-Aug-2021185.00187.00184.00184.70184.7026,10,567
30-Jul-2021188.45188.45182.50184.65184.6595,85,592
29-Jul-2021190.95191.70187.95188.80188.8091,41,733
28-Jul-2021183.00191.60182.50189.95189.951,60,91,543
27-Jul-2021184.60185.25181.80183.05183.0548,12,249
26-Jul-2021182.65185.00180.20184.60184.6045,84,420
23-Jul-2021184.20185.20181.60182.65182.6542,56,737
22-Jul-2021182.10184.75182.00184.50184.5047,59,456
20-Jul-2021186.65186.75180.25181.20181.2073,00,366
19-Jul-2021179.50187.75177.65186.00186.001,51,35,709
16-Jul-2021180.50181.20178.70179.65179.6570,73,212
15-Jul-2021184.15184.40179.45179.95179.9548,89,977
14-Jul-2021181.10184.65180.80184.15184.1561,41,083
13-Jul-2021184.00184.80180.15181.65181.6551,76,887
12-Jul-2021181.00184.95181.00183.85183.8560,07,072
09-Jul-2021180.65182.70180.20180.85180.8561,70,818
08-Jul-2021183.80187.40179.10180.65180.651,49,62,479
07-Jul-2021180.10183.40178.90182.90182.9059,44,980
06-Jul-2021178.50182.20178.40181.05181.051,38,62,952
05-Jul-2021181.30182.00178.60179.20179.2076,61,856
02-Jul-2021185.45185.45180.25180.65180.651,34,50,364
01-Jul-2021177.80185.90177.10184.65184.652,92,78,526
30-Jun-2021175.85178.90174.80178.00178.001,43,63,890
29-Jun-2021173.45175.85172.55174.65174.651,65,35,082
28-Jun-2021176.15177.10173.00173.75173.751,29,60,351
25-Jun-2021171.15175.90170.85175.00175.002,37,99,864
24-Jun-2021168.95173.50166.80171.15171.155,65,63,505
23-Jun-2021155.10170.00152.50168.50168.5012,12,97,926
22-Jun-2021150.00152.00149.00151.40151.4094,20,443
21-Jun-2021142.00150.00142.00149.20149.2077,33,156
18-Jun-2021146.55147.00140.50146.20146.201,13,63,848
17-Jun-2021148.20149.75144.65146.15146.1574,73,180
16-Jun-2021150.00151.50148.25149.70149.7065,69,685
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...