India Markets close in 5 hrs 8 mins

Bharat Heavy Electricals Limited (BHEL.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
145.55+0.55 (+0.38%)
As of 10:22AM IST. Market open.
DateOpenHighLowClose*Adj Close**Volume
24-Jul-2017145.00146.25144.55145.55145.554,72,413
21-Jul-2017146.90147.00143.10145.00145.0025,69,936
20-Jul-2017145.05147.40144.75146.45146.4553,73,011
19-Jul-2017144.75145.80143.55145.20145.2046,78,520
18-Jul-2017141.50144.50140.65143.25143.2565,39,009
17-Jul-2017140.65141.90140.00141.15141.1524,15,086
14-Jul-2017143.15143.15140.05140.75140.7526,19,282
13-Jul-2017141.20143.25140.90142.50142.5051,05,048
12-Jul-2017140.40141.40139.70140.55140.5528,87,888
11-Jul-2017138.00142.30137.90139.75139.751,03,84,385
10-Jul-2017135.75138.60135.55137.65137.659,82,567
07-Jul-2017135.35135.85134.40135.00135.0025,78,499
06-Jul-2017134.85137.90134.30135.80135.8074,16,469
05-Jul-2017134.50134.70133.15134.05134.0528,08,067
04-Jul-2017136.00136.45133.50133.90133.9027,99,810
03-Jul-2017135.65136.80134.70135.50135.5032,14,088
30-Jun-2017135.90137.15134.40135.30135.3050,29,479
29-Jun-2017136.40139.00135.00135.60135.6041,39,700
28-Jun-2017134.10136.80132.50136.30136.3030,60,003
27-Jun-2017135.00135.55130.80134.40134.4044,99,872
23-Jun-2017136.60137.50132.15135.00135.0050,43,785
22-Jun-2017136.75138.65136.45137.15137.1528,05,176
21-Jun-2017137.10138.75135.75136.65136.6539,32,383
20-Jun-2017138.50138.80137.40137.80137.8018,48,505
19-Jun-2017138.60139.40137.85138.10138.1017,49,686
16-Jun-2017139.35140.70137.90138.30138.3028,89,580
15-Jun-2017138.25140.55137.40139.10139.1031,84,614
14-Jun-2017140.00140.55137.55138.45138.4537,77,822
13-Jun-2017139.45141.20139.25140.25140.2547,71,398
12-Jun-2017137.00140.25136.65139.05139.0560,83,141
09-Jun-2017138.20139.70137.80138.75138.7532,34,542
08-Jun-2017138.00139.30137.50138.50138.5037,48,848
07-Jun-2017138.90139.80136.65137.30137.3036,15,024
06-Jun-2017139.80140.50138.05138.70138.7059,02,057
05-Jun-2017141.15141.90139.05139.85139.8532,41,310
02-Jun-2017139.60142.45138.40140.50140.5074,64,007
01-Jun-2017138.20139.55136.70138.50138.5067,72,709
31-May-2017140.20142.00137.65138.20138.2089,23,454
30-May-2017147.00147.50133.60140.40140.402,97,12,339
29-May-2017159.80160.40152.80153.35153.3599,77,443
26-May-2017152.90160.85152.15158.45158.451,15,24,634
25-May-2017151.35153.60149.65152.05152.0551,81,900
24-May-2017156.20157.70148.60149.90149.9055,39,834
23-May-2017161.85161.90154.60155.90155.9050,50,383
22-May-2017165.30166.25160.55161.35161.3532,02,511
19-May-2017166.80168.00162.10164.05164.0543,86,048
18-May-2017169.30169.90163.50164.40164.4039,62,356
17-May-2017170.65173.00170.00170.60170.6034,52,316
16-May-2017171.95172.10168.50170.45170.4573,70,361
15-May-2017171.45173.85171.25171.75171.7537,50,036
12-May-2017174.30174.80170.40170.90170.9040,18,827
11-May-2017177.50178.45173.75174.15174.1549,46,557
10-May-2017177.10179.00175.85177.10177.1046,08,738
09-May-2017176.00178.40175.50176.85176.8541,29,017
08-May-2017172.80177.20170.85175.65175.6540,09,322
05-May-2017174.85175.45171.40172.80172.8039,22,392
04-May-2017175.00175.80172.45174.65174.6527,27,980
03-May-2017176.40177.40173.10173.80173.8032,96,878
02-May-2017175.70177.50174.15175.50175.5025,65,265
28-Apr-2017176.50177.80174.40175.70175.7040,93,382
27-Apr-2017175.65177.80174.10176.20176.2047,51,152
26-Apr-2017179.35179.95173.40176.05176.0548,86,816
25-Apr-2017177.00182.75176.10177.90177.901,23,19,127
24-Apr-2017175.60177.90175.50176.20176.2034,38,444
21-Apr-2017175.05177.75172.30175.20175.2050,24,280
20-Apr-2017174.50176.90173.60174.40174.4034,55,455
19-Apr-2017171.00174.80167.60174.05174.0549,31,481
18-Apr-2017173.90178.25169.20169.75169.7574,55,592
17-Apr-2017173.30174.80172.10172.70172.7023,18,989
13-Apr-2017174.90176.70172.70173.30173.3032,84,627
12-Apr-2017176.45177.75172.05174.90174.9035,14,218
11-Apr-2017174.40178.40174.05176.45176.4544,95,925
10-Apr-2017174.90177.65173.55174.70174.7049,68,607
07-Apr-2017178.95180.80174.10174.80174.8080,77,724
06-Apr-2017171.15179.95170.60179.10179.101,79,38,385
05-Apr-2017166.95171.90165.50171.25171.2555,38,117
03-Apr-2017163.50167.80163.25166.95166.9539,39,549
31-Mar-2017164.00165.95162.40162.85162.8546,60,373
30-Mar-2017168.20168.65163.80164.45164.451,53,64,430
29-Mar-2017168.70170.45167.00167.85167.8543,72,582
28-Mar-2017167.85169.90167.65168.55168.5533,32,338
27-Mar-2017167.05169.30165.65168.00168.0056,37,703
24-Mar-2017168.00169.75166.55167.05167.0533,08,444
23-Mar-2017166.50168.85164.80167.95167.9544,39,380
22-Mar-2017167.25167.55164.65165.85165.8545,39,872
21-Mar-2017171.50172.10168.30168.95168.9550,22,990
20-Mar-2017168.60171.65167.75170.90170.9057,54,491
17-Mar-2017169.90171.75166.00168.65168.6589,65,428
16-Mar-2017167.85169.40167.40168.85168.8556,52,622
15-Mar-2017162.00167.85161.40166.90166.901,06,64,801
14-Mar-2017158.10164.50158.10161.35161.3579,21,183
10-Mar-2017158.95160.40157.05158.10158.1033,60,786
09-Mar-2017157.05159.65156.40157.50157.5027,86,858
08-Mar-2017160.00160.75157.00158.25158.2531,01,862
07-Mar-2017162.00164.35159.45160.15160.1570,63,295
06-Mar-2017158.65162.20158.50161.05161.0548,05,933
03-Mar-2017156.95160.40155.80158.15158.1560,16,379
02-Mar-2017162.00164.25157.65158.20158.2064,01,165
01-Mar-2017163.00164.30159.60160.25160.2579,71,452
28-Feb-2017152.30163.80152.30162.45162.451,10,35,418
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...