Bharat Electronics Limited (BOM:500049)
India
· Delayed Price · Currency is INR 406.70
-0.20 (-0.05%)
At close: Dec 5, 2025
Bharat Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 409.50 | 410.65 | 405.50 | 406.70 | 406.70 | -0.05% | 362,035 |
| Dec 4, 2025 | 405.90 | 409.40 | 401.65 | 406.90 | 406.90 | 0.68% | 924,058 |
| Dec 3, 2025 | 412.75 | 412.75 | 403.40 | 404.15 | 404.15 | -2.13% | 397,165 |
| Dec 2, 2025 | 417.30 | 418.50 | 411.10 | 412.95 | 412.95 | -1.01% | 234,487 |
| Dec 1, 2025 | 414.00 | 419.15 | 413.50 | 417.15 | 417.15 | 1.36% | 284,710 |
| Nov 28, 2025 | 413.70 | 415.20 | 408.50 | 411.55 | 411.55 | -0.36% | 360,087 |
| Nov 27, 2025 | 416.95 | 417.20 | 412.00 | 413.05 | 413.05 | -0.48% | 371,899 |
| Nov 26, 2025 | 410.85 | 416.40 | 408.50 | 415.05 | 415.05 | 1.19% | 366,143 |
| Nov 25, 2025 | 406.00 | 412.40 | 406.00 | 410.15 | 410.15 | 1.57% | 684,912 |
| Nov 24, 2025 | 414.90 | 415.15 | 401.60 | 403.80 | 403.80 | -2.98% | 576,831 |
| Nov 21, 2025 | 421.50 | 423.05 | 415.30 | 416.20 | 416.20 | -1.61% | 1,614,435 |
| Nov 20, 2025 | 424.55 | 427.15 | 422.25 | 423.00 | 423.00 | -0.09% | 1,068,565 |
| Nov 19, 2025 | 420.85 | 424.00 | 415.10 | 423.40 | 423.40 | 0.61% | 482,594 |
| Nov 18, 2025 | 425.05 | 429.40 | 420.30 | 420.85 | 420.85 | -0.86% | 906,802 |
| Nov 17, 2025 | 428.65 | 429.35 | 422.30 | 424.50 | 424.50 | -0.57% | 1,043,348 |
| Nov 14, 2025 | 418.55 | 428.45 | 418.55 | 426.95 | 426.95 | 1.70% | 930,131 |
| Nov 13, 2025 | 423.45 | 425.25 | 419.05 | 419.80 | 419.80 | -1.10% | 1,517,190 |
| Nov 12, 2025 | 428.85 | 429.60 | 421.85 | 424.45 | 424.45 | -0.64% | 610,481 |
| Nov 11, 2025 | 419.55 | 428.00 | 417.45 | 427.20 | 427.20 | 2.52% | 890,313 |
| Nov 10, 2025 | 416.00 | 420.30 | 413.85 | 416.70 | 416.70 | 0.59% | 822,641 |
| Nov 7, 2025 | 408.15 | 415.90 | 405.15 | 414.25 | 414.25 | 1.40% | 305,393 |
| Nov 6, 2025 | 410.05 | 415.00 | 407.50 | 408.55 | 408.55 | -1.58% | 745,443 |
| Nov 4, 2025 | 419.70 | 422.45 | 414.50 | 415.10 | 415.10 | -1.69% | 419,926 |
| Nov 3, 2025 | 427.60 | 431.15 | 416.40 | 422.25 | 422.25 | -0.92% | 1,658,701 |
| Oct 31, 2025 | 413.45 | 427.20 | 408.30 | 426.15 | 426.15 | 3.95% | 3,556,820 |
| Oct 30, 2025 | 407.25 | 410.75 | 404.35 | 409.95 | 409.95 | 0.66% | 1,232,580 |
| Oct 29, 2025 | 413.60 | 415.00 | 406.80 | 407.25 | 407.25 | -1.54% | 959,064 |
| Oct 28, 2025 | 416.55 | 416.80 | 411.00 | 413.60 | 413.60 | -0.39% | 472,384 |
| Oct 27, 2025 | 424.65 | 424.80 | 414.60 | 415.20 | 415.20 | -1.62% | 765,105 |
| Oct 24, 2025 | 422.40 | 423.70 | 419.75 | 422.05 | 422.05 | 0.85% | 760,731 |
| Oct 23, 2025 | 420.05 | 422.60 | 418.00 | 418.50 | 418.50 | 0.22% | 1,131,351 |
| Oct 21, 2025 | 418.10 | 418.90 | 416.60 | 417.60 | 417.60 | 0.26% | 405,660 |
| Oct 20, 2025 | 416.20 | 417.55 | 412.65 | 416.50 | 416.50 | 0.87% | 1,049,632 |
| Oct 17, 2025 | 411.65 | 419.95 | 410.00 | 412.90 | 412.90 | 0.29% | 835,920 |
| Oct 16, 2025 | 409.10 | 412.65 | 409.10 | 411.70 | 411.70 | 0.87% | 781,177 |
| Oct 15, 2025 | 403.45 | 410.15 | 403.00 | 408.15 | 408.15 | 1.49% | 478,251 |
| Oct 14, 2025 | 409.55 | 414.05 | 401.60 | 402.15 | 402.15 | -1.76% | 355,655 |
| Oct 13, 2025 | 413.20 | 413.20 | 406.50 | 409.35 | 409.35 | -0.94% | 286,081 |
| Oct 10, 2025 | 409.35 | 415.50 | 408.25 | 413.25 | 413.25 | 0.94% | 940,223 |
| Oct 9, 2025 | 404.55 | 410.00 | 403.00 | 409.40 | 409.40 | 1.42% | 999,325 |
| Oct 8, 2025 | 410.00 | 411.60 | 403.10 | 403.65 | 403.65 | -1.67% | 770,325 |
| Oct 7, 2025 | 413.50 | 415.50 | 409.20 | 410.50 | 410.50 | -0.64% | 2,975,408 |
| Oct 6, 2025 | 413.60 | 414.80 | 407.50 | 413.15 | 413.15 | 0.13% | 532,869 |
| Oct 3, 2025 | 406.50 | 413.85 | 405.10 | 412.60 | 412.60 | 1.49% | 1,345,813 |
| Oct 1, 2025 | 403.15 | 408.90 | 399.30 | 406.55 | 406.55 | 0.66% | 626,490 |
| Sep 30, 2025 | 404.55 | 406.40 | 401.80 | 403.90 | 403.90 | 0.96% | 740,542 |
| Sep 29, 2025 | 403.70 | 408.25 | 399.00 | 400.05 | 400.05 | 1.05% | 952,980 |
| Sep 26, 2025 | 404.30 | 405.90 | 394.50 | 395.90 | 395.90 | -1.87% | 876,643 |
| Sep 25, 2025 | 395.80 | 406.50 | 392.50 | 403.45 | 403.45 | 2.05% | 1,077,213 |
| Sep 24, 2025 | 404.40 | 405.45 | 395.00 | 395.35 | 395.35 | -2.24% | 570,754 |
| Sep 23, 2025 | 406.85 | 407.95 | 402.20 | 404.40 | 404.40 | -0.49% | 809,133 |
| Sep 22, 2025 | 408.95 | 411.40 | 405.40 | 406.40 | 406.40 | -0.61% | 1,003,495 |
| Sep 19, 2025 | 409.85 | 413.55 | 408.35 | 408.90 | 408.90 | -0.23% | 1,090,902 |
| Sep 18, 2025 | 415.00 | 415.00 | 408.00 | 409.85 | 409.85 | -0.59% | 2,042,046 |
| Sep 17, 2025 | 405.85 | 416.60 | 404.90 | 412.30 | 412.30 | 2.36% | 3,826,209 |
| Sep 16, 2025 | 398.05 | 403.35 | 396.35 | 402.80 | 402.80 | 1.13% | 405,270 |
| Sep 15, 2025 | 400.40 | 403.00 | 395.60 | 398.30 | 398.30 | -0.24% | 916,244 |
| Sep 12, 2025 | 386.70 | 399.85 | 385.30 | 399.25 | 399.25 | 3.69% | 1,618,618 |
| Sep 11, 2025 | 389.20 | 392.60 | 384.25 | 385.05 | 385.05 | -0.76% | 1,484,140 |
| Sep 10, 2025 | 373.30 | 389.00 | 373.20 | 388.00 | 388.00 | 4.26% | 2,493,999 |
| Sep 9, 2025 | 372.00 | 373.70 | 370.00 | 372.15 | 372.15 | 0.07% | 406,328 |
| Sep 8, 2025 | 371.90 | 374.45 | 370.85 | 371.90 | 371.90 | 0.26% | 541,607 |
| Sep 5, 2025 | 374.00 | 375.50 | 368.50 | 370.95 | 370.95 | -0.44% | 411,338 |
| Sep 4, 2025 | 381.60 | 381.60 | 372.00 | 372.60 | 372.60 | -1.61% | 551,324 |
| Sep 3, 2025 | 377.15 | 381.05 | 377.15 | 378.70 | 378.70 | 0.53% | 1,300,244 |
| Sep 2, 2025 | 377.65 | 378.90 | 373.75 | 376.70 | 376.70 | 0.74% | 939,108 |
| Sep 1, 2025 | 370.50 | 375.40 | 367.75 | 373.95 | 373.95 | 1.27% | 459,559 |
| Aug 29, 2025 | 362.45 | 371.10 | 361.80 | 369.25 | 369.25 | 1.47% | 3,850,296 |
| Aug 28, 2025 | 364.50 | 367.75 | 361.05 | 363.90 | 363.90 | -0.53% | 762,721 |
| Aug 26, 2025 | 372.00 | 372.05 | 364.45 | 365.85 | 365.85 | -1.65% | 526,640 |
| Aug 25, 2025 | 378.25 | 379.50 | 371.50 | 372.00 | 372.00 | -0.76% | 599,627 |
| Aug 22, 2025 | 374.20 | 380.00 | 373.60 | 374.85 | 374.85 | 0.19% | 701,595 |
| Aug 21, 2025 | 372.45 | 377.35 | 371.50 | 374.15 | 374.15 | 0.65% | 450,771 |
| Aug 20, 2025 | 383.05 | 383.95 | 371.15 | 371.75 | 371.75 | -2.16% | 884,786 |
| Aug 19, 2025 | 382.50 | 383.55 | 377.50 | 379.95 | 379.95 | -0.65% | 644,166 |
| Aug 18, 2025 | 389.00 | 389.95 | 381.15 | 382.45 | 382.45 | -0.62% | 515,304 |
| Aug 14, 2025 | 388.75 | 388.75 | 382.60 | 384.85 | 384.85 | -1.02% | 316,689 |
| Aug 13, 2025 | 381.00 | 389.80 | 381.00 | 388.80 | 387.90 | 2.25% | 458,901 |
| Aug 12, 2025 | 384.00 | 385.45 | 379.55 | 380.25 | 379.37 | -0.92% | 337,209 |
| Aug 11, 2025 | 384.45 | 388.45 | 381.45 | 383.80 | 382.91 | -0.20% | 419,714 |
| Aug 8, 2025 | 386.85 | 387.25 | 383.55 | 384.55 | 383.66 | -0.85% | 572,154 |
| Aug 7, 2025 | 386.85 | 390.00 | 383.40 | 387.85 | 386.95 | -0.45% | 712,439 |
| Aug 6, 2025 | 392.05 | 393.45 | 387.05 | 389.60 | 388.70 | 0.80% | 685,653 |
| Aug 5, 2025 | 390.10 | 390.10 | 383.50 | 386.50 | 385.61 | -0.80% | 733,719 |
| Aug 4, 2025 | 379.00 | 390.45 | 377.05 | 389.60 | 388.70 | 3.33% | 578,563 |
| Aug 1, 2025 | 383.00 | 385.00 | 376.20 | 377.05 | 376.18 | -1.55% | 503,825 |
| Jul 31, 2025 | 379.65 | 388.15 | 379.10 | 383.00 | 382.11 | -0.88% | 498,966 |
| Jul 30, 2025 | 391.10 | 392.50 | 385.20 | 386.40 | 385.51 | -0.50% | 637,038 |
| Jul 29, 2025 | 390.10 | 390.50 | 378.25 | 388.35 | 387.45 | -0.26% | 1,575,949 |
| Jul 28, 2025 | 395.75 | 396.75 | 383.10 | 389.35 | 388.45 | -1.48% | 1,640,358 |
| Jul 25, 2025 | 398.30 | 400.70 | 393.50 | 395.20 | 394.29 | -0.74% | 532,641 |
| Jul 24, 2025 | 400.50 | 401.90 | 396.00 | 398.15 | 397.23 | -0.52% | 586,084 |
| Jul 23, 2025 | 403.70 | 404.95 | 396.40 | 400.25 | 399.32 | -0.68% | 356,805 |
| Jul 22, 2025 | 402.50 | 404.70 | 399.70 | 403.00 | 402.07 | 0.72% | 637,973 |
| Jul 21, 2025 | 394.70 | 400.95 | 391.10 | 400.10 | 399.17 | 1.37% | 489,717 |
| Jul 18, 2025 | 404.50 | 407.00 | 394.15 | 394.70 | 393.79 | -2.34% | 677,964 |
| Jul 17, 2025 | 406.50 | 408.75 | 403.25 | 404.15 | 403.21 | -0.52% | 553,676 |
| Jul 16, 2025 | 409.50 | 410.30 | 405.80 | 406.25 | 405.31 | -0.67% | 557,942 |
| Jul 15, 2025 | 408.50 | 412.85 | 407.75 | 409.00 | 408.05 | 0.41% | 440,710 |
| Jul 14, 2025 | 405.40 | 410.40 | 405.20 | 407.35 | 406.41 | -0.46% | 469,466 |