India markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
22-Jan-2021133.50135.50130.90132.35129.591,02,74,387
21-Jan-2021136.50137.80132.30133.90131.111,03,60,818
20-Jan-2021137.35138.95134.90135.50132.681,32,57,081
19-Jan-2021134.55138.20134.10137.05134.202,14,63,842
18-Jan-2021133.85135.25128.30133.55130.771,78,78,176
15-Jan-2021138.70139.50132.40133.45130.671,49,39,243
14-Jan-2021134.75141.00134.55139.15136.253,14,34,222
13-Jan-2021134.55137.70132.45134.05131.261,28,18,493
12-Jan-2021134.95135.95133.40134.45131.651,08,69,411
11-Jan-2021132.80135.55129.55134.60131.801,41,42,114
08-Jan-2021133.05133.75131.55132.10129.3566,35,449
07-Jan-2021134.40135.00131.30131.75129.011,53,37,009
06-Jan-2021132.00135.40129.65133.15130.382,46,99,603
05-Jan-2021130.00133.25129.00131.50128.762,14,53,841
04-Jan-2021129.00131.80126.90131.30128.573,52,04,855
01-Jan-2021121.00128.00120.60126.40123.776,72,32,056
31-Dec-2020115.70120.75115.40119.95117.453,73,90,127
30-Dec-2020115.00115.30113.40114.40112.0263,32,210
29-Dec-2020115.20116.20113.95114.75112.3669,27,360
28-Dec-2020116.20116.55113.90114.60112.2194,47,294
24-Dec-2020116.15118.15114.30114.90112.5194,18,724
23-Dec-2020113.20115.95112.50115.45113.051,30,15,991
22-Dec-2020111.95114.10106.35112.25109.912,46,27,551
21-Dec-2020120.70123.20109.15111.95109.622,89,93,024
18-Dec-2020121.45122.70118.55121.25118.733,25,86,774
17-Dec-2020118.00120.85115.80120.30117.801,87,47,412
16-Dec-2020119.00120.70117.35118.10115.641,29,08,375
15-Dec-2020117.40119.30117.20118.25115.791,07,55,584
14-Dec-2020115.65119.25115.20118.55116.082,50,02,925
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...