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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02-Aug-2021 | 185.00 | 187.00 | 184.00 | 184.70 | 184.70 | 26,10,567 |
| 30-Jul-2021 | 188.45 | 188.45 | 182.50 | 184.65 | 184.65 | 95,85,592 |
| 29-Jul-2021 | 190.95 | 191.70 | 187.95 | 188.80 | 188.80 | 91,41,733 |
| 28-Jul-2021 | 183.00 | 191.60 | 182.50 | 189.95 | 189.95 | 1,60,91,543 |
| 27-Jul-2021 | 184.60 | 185.25 | 181.80 | 183.05 | 183.05 | 48,12,249 |
| 26-Jul-2021 | 182.65 | 185.00 | 180.20 | 184.60 | 184.60 | 45,84,420 |
| 23-Jul-2021 | 184.20 | 185.20 | 181.60 | 182.65 | 182.65 | 42,56,737 |
| 22-Jul-2021 | 182.10 | 184.75 | 182.00 | 184.50 | 184.50 | 47,59,456 |
| 20-Jul-2021 | 186.65 | 186.75 | 180.25 | 181.20 | 181.20 | 73,00,366 |
| 19-Jul-2021 | 179.50 | 187.75 | 177.65 | 186.00 | 186.00 | 1,51,35,709 |
| 16-Jul-2021 | 180.50 | 181.20 | 178.70 | 179.65 | 179.65 | 70,73,212 |
| 15-Jul-2021 | 184.15 | 184.40 | 179.45 | 179.95 | 179.95 | 48,89,977 |
| 14-Jul-2021 | 181.10 | 184.65 | 180.80 | 184.15 | 184.15 | 61,41,083 |
| 13-Jul-2021 | 184.00 | 184.80 | 180.15 | 181.65 | 181.65 | 51,76,887 |
| 12-Jul-2021 | 181.00 | 184.95 | 181.00 | 183.85 | 183.85 | 60,07,072 |
| 09-Jul-2021 | 180.65 | 182.70 | 180.20 | 180.85 | 180.85 | 61,70,818 |
| 08-Jul-2021 | 183.80 | 187.40 | 179.10 | 180.65 | 180.65 | 1,49,62,479 |
| 07-Jul-2021 | 180.10 | 183.40 | 178.90 | 182.90 | 182.90 | 59,44,980 |
| 06-Jul-2021 | 178.50 | 182.20 | 178.40 | 181.05 | 181.05 | 1,38,62,952 |
| 05-Jul-2021 | 181.30 | 182.00 | 178.60 | 179.20 | 179.20 | 76,61,856 |
| 02-Jul-2021 | 185.45 | 185.45 | 180.25 | 180.65 | 180.65 | 1,34,50,364 |
| 01-Jul-2021 | 177.80 | 185.90 | 177.10 | 184.65 | 184.65 | 2,92,78,526 |
| 30-Jun-2021 | 175.85 | 178.90 | 174.80 | 178.00 | 178.00 | 1,43,63,890 |
| 29-Jun-2021 | 173.45 | 175.85 | 172.55 | 174.65 | 174.65 | 1,65,35,082 |
| 28-Jun-2021 | 176.15 | 177.10 | 173.00 | 173.75 | 173.75 | 1,29,60,351 |
| 25-Jun-2021 | 171.15 | 175.90 | 170.85 | 175.00 | 175.00 | 2,37,99,864 |
| 24-Jun-2021 | 168.95 | 173.50 | 166.80 | 171.15 | 171.15 | 5,65,63,505 |
| 23-Jun-2021 | 155.10 | 170.00 | 152.50 | 168.50 | 168.50 | 12,12,97,926 |
| 22-Jun-2021 | 150.00 | 152.00 | 149.00 | 151.40 | 151.40 | 94,20,443 |
| 21-Jun-2021 | 142.00 | 150.00 | 142.00 | 149.20 | 149.20 | 77,33,156 |
| 18-Jun-2021 | 146.55 | 147.00 | 140.50 | 146.20 | 146.20 | 1,13,63,848 |
| 17-Jun-2021 | 148.20 | 149.75 | 144.65 | 146.15 | 146.15 | 74,73,180 |
| 16-Jun-2021 | 150.00 | 151.50 | 148.25 | 149.70 | 149.70 | 65,69,685 |
| 15-Jun-2021 | 152.00 | 152.90 | 150.05 | 150.70 | 150.70 | 76,50,343 |
| 14-Jun-2021 | 153.00 | 153.35 | 147.55 | 151.75 | 151.75 | 88,44,427 |
| 11-Jun-2021 | 152.00 | 155.00 | 150.15 | 154.05 | 154.05 | 86,11,966 |
| 10-Jun-2021 | 150.95 | 152.95 | 150.10 | 152.05 | 152.05 | 57,93,688 |
| 09-Jun-2021 | 153.40 | 155.50 | 149.55 | 150.70 | 150.70 | 1,03,38,977 |
| 08-Jun-2021 | 153.60 | 153.80 | 148.25 | 152.95 | 152.95 | 1,06,39,442 |
| 07-Jun-2021 | 153.00 | 154.25 | 152.40 | 153.30 | 153.30 | 56,29,880 |
| 04-Jun-2021 | 151.60 | 153.20 | 150.85 | 152.80 | 152.80 | 78,58,061 |
| 03-Jun-2021 | 151.25 | 151.95 | 149.20 | 151.20 | 151.20 | 89,30,766 |
| 02-Jun-2021 | 146.25 | 151.00 | 146.00 | 150.35 | 150.35 | 82,47,583 |
| 01-Jun-2021 | 153.00 | 153.00 | 146.00 | 146.95 | 146.95 | 2,49,60,961 |
| 31-May-2021 | 145.55 | 146.20 | 143.70 | 145.40 | 145.40 | 96,87,062 |
| 28-May-2021 | 148.50 | 149.60 | 144.40 | 144.85 | 144.85 | 1,48,75,105 |
| 27-May-2021 | 150.80 | 150.95 | 142.20 | 148.55 | 148.55 | 12,00,83,069 |
| 26-May-2021 | 150.00 | 154.20 | 149.00 | 149.75 | 149.75 | 1,50,23,561 |
| 25-May-2021 | 157.85 | 157.85 | 148.80 | 149.20 | 149.20 | 1,78,64,946 |
| 24-May-2021 | 158.35 | 160.00 | 156.20 | 156.85 | 156.85 | 2,48,74,623 |
| 21-May-2021 | 158.50 | 159.00 | 156.25 | 157.60 | 157.60 | 1,93,87,924 |
| 20-May-2021 | 155.95 | 158.70 | 153.00 | 156.80 | 156.80 | 2,24,99,977 |
| 19-May-2021 | 154.30 | 157.90 | 153.05 | 155.15 | 155.15 | 2,79,84,638 |
| 18-May-2021 | 150.50 | 155.00 | 149.30 | 154.60 | 154.60 | 3,25,16,231 |
| 17-May-2021 | 144.50 | 149.10 | 143.90 | 148.15 | 148.15 | 1,71,62,090 |
| 14-May-2021 | 147.80 | 148.70 | 142.55 | 143.35 | 143.35 | 1,58,85,997 |
| 12-May-2021 | 152.45 | 155.60 | 145.80 | 146.85 | 146.85 | 4,53,41,627 |
| 11-May-2021 | 142.75 | 149.75 | 141.45 | 148.55 | 148.55 | 2,34,94,231 |
| 10-May-2021 | 139.00 | 145.90 | 138.65 | 144.75 | 144.75 | 2,23,73,168 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
