BHEL.NS - Bharat Heavy Electricals Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
23-Oct-201785.0085.5084.1584.6084.607,71,136
19-Oct-201785.0085.5084.1584.6084.607,71,136
18-Oct-201784.5085.4083.6584.7584.7542,17,801
17-Oct-201784.4084.8083.5084.2584.2528,66,692
16-Oct-201784.5084.8583.7084.0584.0528,28,456
13-Oct-201785.5085.5084.0584.2584.2532,53,847
12-Oct-201785.2085.2583.7084.4084.4038,75,729
11-Oct-201787.1087.2583.9585.0085.0051,27,079
10-Oct-201786.8087.2085.7086.7586.7531,32,557
09-Oct-201785.0086.9584.3086.3086.3050,49,038
06-Oct-201784.0085.3583.7585.1085.1043,38,548
05-Oct-201783.5084.0083.1583.6583.6522,05,126
04-Oct-201783.2583.7582.5083.2083.2031,21,884
03-Oct-201783.9585.2582.7083.1083.1045,45,441
29-Sep-201784.0084.9083.0583.9583.9559,80,863
28-Sep-201782.8085.0082.1082.6582.6574,85,623
28-Sep-20173/2 Stock split
27-Sep-201786.2786.2782.6783.1083.1080,83,396
26-Sep-201786.0086.3084.9085.1785.1771,88,978
25-Sep-201786.3386.6784.0784.8384.8362,91,608
22-Sep-201787.8787.9786.1086.4086.4072,07,782
21-Sep-201789.2089.7387.5088.3088.3057,76,264
20-Sep-201790.0090.3388.7088.9788.9758,11,954
19-Sep-201789.1390.5388.2089.6089.6064,25,874
18-Sep-201790.0090.0388.4088.8088.8071,59,164
15-Sep-201789.9089.9087.4787.9387.932,39,47,992
14-Sep-201788.2797.2388.2791.2391.238,61,13,077
13-Sep-201788.3389.4387.8388.2388.2340,57,941
12-Sep-201787.6088.4787.4087.9387.9341,69,078
11-Sep-201786.3387.7785.9087.0387.0351,14,595
08-Sep-201786.1387.1784.7085.0785.0741,39,704
07-Sep-201787.9787.9786.4086.6386.6336,03,531
06-Sep-201787.2087.9086.5787.1787.1738,18,409
05-Sep-201787.9788.1786.7387.5387.5342,67,725
04-Sep-201787.3388.5786.4087.4387.4360,59,532
01-Sep-201786.0087.0085.6386.6086.6034,29,508
31-Aug-201785.3386.1784.9085.9385.9348,82,923
30-Aug-201784.9085.5784.8785.1785.1736,87,196
29-Aug-201784.9785.8084.2384.5784.5737,58,487
28-Aug-201784.6385.8784.6385.3085.3032,12,564
24-Aug-201785.3085.6383.8784.6384.6345,31,413
23-Aug-201784.1785.4083.7385.0385.0343,99,308
23-Aug-20170.78 Dividend
22-Aug-201783.3384.4782.5083.7782.9970,78,437
21-Aug-201786.9787.3382.7383.0782.2977,23,221
18-Aug-201785.8386.9384.4386.6085.7958,50,735
17-Aug-201786.6787.8385.6786.1785.3649,44,170
16-Aug-201784.3087.1083.4086.6385.8372,19,839
14-Aug-201785.2085.2083.6784.3083.5234,26,424
11-Aug-201782.8083.8380.8783.3382.561,06,08,038
10-Aug-201788.7090.1382.6784.5083.712,57,56,358
09-Aug-201789.0789.6087.4788.6787.8441,21,962
08-Aug-201792.8093.1089.3789.7788.9371,06,558
07-Aug-201791.9793.4791.4792.6091.7440,66,310
04-Aug-201792.4792.8390.6791.5090.6550,85,194
03-Aug-201794.1394.1392.0092.4391.5767,11,996
02-Aug-201796.3796.6793.4394.1393.2657,96,372
01-Aug-201797.2797.7095.9396.4095.5041,65,398
31-Jul-201796.3397.0096.0096.7395.8331,47,286
28-Jul-201794.6796.2394.0095.8794.9750,46,806
27-Jul-201796.1796.9394.4394.8793.981,01,18,001
26-Jul-201797.0098.1395.6795.9395.0447,78,656
25-Jul-201797.5097.9796.8097.1096.2032,47,836
24-Jul-201796.6798.3396.3797.5096.5932,54,794
21-Jul-201797.9398.0095.4096.6795.7738,54,904
20-Jul-201796.7098.2796.5097.6396.7280,59,516
19-Jul-201796.5097.2095.7096.8095.9070,17,780
18-Jul-201794.3396.3393.7795.5094.6198,08,514
17-Jul-201793.7794.6093.3394.1093.2236,22,629
14-Jul-201795.4395.4393.3793.8392.9639,28,923
13-Jul-201794.1395.5093.9395.0094.1276,57,572
12-Jul-201793.6094.2793.1393.7092.8343,31,832
11-Jul-201792.0094.8791.9393.1792.301,55,76,578
10-Jul-201790.5092.4090.3791.7790.9114,73,850
07-Jul-201790.2390.5789.6090.0089.1638,67,748
06-Jul-201789.9091.9389.5390.5389.691,11,24,704
05-Jul-201789.6789.8088.7789.3788.5342,12,100
04-Jul-201790.6790.9789.0089.2788.4441,99,715
03-Jul-201790.4391.2089.8090.3389.4948,21,132
30-Jun-201790.6091.4389.6090.2089.3675,44,218
29-Jun-201790.9392.6790.0090.4089.5662,09,550
28-Jun-201789.4091.2088.3390.8790.0245,90,004
27-Jun-201790.0090.3787.2089.6088.7767,49,808
23-Jun-201791.0791.6788.1090.0089.1675,65,678
22-Jun-201791.1792.4390.9791.4390.5842,07,764
21-Jun-201791.4092.5090.5091.1090.2558,98,574
20-Jun-201792.3392.5391.6091.8791.0127,72,758
19-Jun-201792.4092.9391.9092.0791.2126,24,529
16-Jun-201792.9093.8091.9392.2091.3443,34,370
15-Jun-201792.1793.7091.6092.7391.8747,76,921
14-Jun-201793.3393.7091.7092.3091.4456,66,733
13-Jun-201792.9794.1392.8393.5092.6371,57,097
12-Jun-201791.3393.5091.1092.7091.8491,24,712
09-Jun-201792.1393.1391.8792.5091.6448,51,813
08-Jun-201792.0092.8791.6792.3391.4756,23,272
07-Jun-201792.6093.2091.1091.5390.6854,22,536
06-Jun-201793.2093.6792.0392.4791.6188,53,086
05-Jun-201794.1094.6092.7093.2392.3748,61,965
02-Jun-201793.0794.9792.2793.6792.791,11,96,010
01-Jun-201792.1393.0391.1392.3391.471,01,59,064
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...