Bharat Electronics Limited (BOM:500049)
India
· Delayed Price · Currency is INR 458.05
+13.24 (2.98%)
At close: Mar 5, 2026
Bharat Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 450.80 | 467.80 | 446.20 | 460.00 | 458.05 | 2.98% | 1,856,040 |
| Mar 4, 2026 | 461.00 | 461.00 | 444.60 | 446.70 | 444.81 | -1.55% | 1,948,076 |
| Mar 2, 2026 | 442.00 | 456.80 | 441.70 | 453.75 | 451.83 | 2.09% | 6,332,363 |
| Feb 27, 2026 | 449.00 | 449.00 | 441.50 | 444.45 | 442.57 | -1.01% | 651,054 |
| Feb 26, 2026 | 441.00 | 449.85 | 440.00 | 449.00 | 447.10 | 2.21% | 1,082,282 |
| Feb 25, 2026 | 435.50 | 441.00 | 433.50 | 439.30 | 437.44 | 0.99% | 498,365 |
| Feb 24, 2026 | 437.25 | 437.30 | 430.50 | 435.00 | 433.16 | -1.07% | 405,237 |
| Feb 23, 2026 | 442.25 | 445.25 | 435.80 | 439.70 | 437.84 | -0.33% | 933,215 |
| Feb 20, 2026 | 434.45 | 445.15 | 434.45 | 441.15 | 439.28 | 1.29% | 826,697 |
| Feb 19, 2026 | 448.00 | 449.10 | 433.00 | 435.55 | 433.70 | -2.70% | 480,869 |
| Feb 18, 2026 | 450.00 | 453.25 | 445.85 | 447.65 | 445.75 | 0.17% | 1,144,972 |
| Feb 17, 2026 | 441.05 | 449.30 | 440.25 | 446.90 | 445.01 | 2.02% | 1,469,010 |
| Feb 16, 2026 | 434.50 | 438.50 | 429.30 | 438.05 | 436.19 | 0.61% | 525,048 |
| Feb 13, 2026 | 444.35 | 446.15 | 432.85 | 435.40 | 433.55 | -1.90% | 885,950 |
| Feb 12, 2026 | 437.50 | 444.85 | 434.50 | 443.85 | 441.97 | 1.43% | 1,376,394 |
| Feb 11, 2026 | 437.60 | 439.00 | 434.20 | 437.60 | 435.74 | 0.10% | 289,341 |
| Feb 10, 2026 | 437.50 | 441.25 | 433.70 | 437.15 | 435.30 | -0.08% | 675,524 |
| Feb 9, 2026 | 430.85 | 439.45 | 429.60 | 437.50 | 435.65 | 1.85% | 472,974 |
| Feb 6, 2026 | 433.05 | 433.20 | 425.70 | 429.55 | 427.73 | -0.76% | 479,989 |
| Feb 5, 2026 | 440.45 | 440.45 | 428.10 | 432.85 | 431.02 | -1.42% | 504,075 |
| Feb 4, 2026 | 438.30 | 443.35 | 434.00 | 439.10 | 437.24 | 0.02% | 1,367,031 |
| Feb 3, 2026 | 460.00 | 460.00 | 435.15 | 439.00 | 437.14 | -0.02% | 2,000,490 |
| Feb 2, 2026 | 432.45 | 441.25 | 420.25 | 439.10 | 437.24 | 3.33% | 2,076,415 |
| Feb 1, 2026 | 455.00 | 461.40 | 404.10 | 424.95 | 423.15 | -5.36% | 8,194,168 |
| Jan 30, 2026 | 446.05 | 452.00 | 439.40 | 449.00 | 447.10 | 1.01% | 1,829,057 |
| Jan 29, 2026 | 454.25 | 456.15 | 438.50 | 444.50 | 442.62 | -1.96% | 2,767,226 |
| Jan 28, 2026 | 417.40 | 457.95 | 417.40 | 453.40 | 451.48 | 8.90% | 6,720,985 |
| Jan 27, 2026 | 418.00 | 419.25 | 411.70 | 416.35 | 414.59 | 1.57% | 457,621 |
| Jan 23, 2026 | 418.45 | 418.75 | 408.30 | 409.90 | 408.16 | -1.84% | 951,727 |
| Jan 22, 2026 | 406.00 | 418.55 | 406.00 | 417.60 | 415.83 | 3.75% | 778,835 |
| Jan 21, 2026 | 406.05 | 409.50 | 397.10 | 402.50 | 400.79 | -1.59% | 978,535 |
| Jan 20, 2026 | 413.20 | 415.50 | 406.25 | 409.00 | 407.27 | -0.93% | 1,243,362 |
| Jan 19, 2026 | 409.30 | 414.90 | 408.35 | 412.85 | 411.10 | 0.66% | 374,334 |
| Jan 16, 2026 | 415.10 | 417.40 | 406.30 | 410.15 | 408.41 | -1.85% | 1,451,781 |
| Jan 14, 2026 | 411.90 | 420.80 | 411.00 | 417.90 | 416.13 | 1.11% | 651,442 |
| Jan 13, 2026 | 419.15 | 422.30 | 409.50 | 413.30 | 411.55 | -1.04% | 674,763 |
| Jan 12, 2026 | 419.05 | 419.35 | 410.45 | 417.65 | 415.88 | -0.29% | 1,205,696 |
| Jan 9, 2026 | 416.15 | 424.50 | 416.00 | 418.85 | 417.07 | 0.77% | 1,700,761 |
| Jan 8, 2026 | 415.60 | 422.90 | 414.05 | 415.65 | 413.89 | 0.01% | 1,003,704 |
| Jan 7, 2026 | 413.00 | 416.10 | 409.50 | 415.60 | 413.84 | 0.63% | 335,721 |
| Jan 6, 2026 | 415.65 | 415.65 | 410.10 | 413.00 | 411.25 | -0.19% | 747,794 |
| Jan 5, 2026 | 403.30 | 418.50 | 403.00 | 413.80 | 412.05 | 2.65% | 1,432,070 |
| Jan 2, 2026 | 399.30 | 405.50 | 398.85 | 403.10 | 401.39 | 1.36% | 1,074,307 |
| Jan 1, 2026 | 399.70 | 400.15 | 394.55 | 397.70 | 396.01 | -0.50% | 551,789 |
| Dec 31, 2025 | 395.45 | 401.20 | 395.45 | 399.70 | 398.01 | 1.56% | 727,558 |
| Dec 30, 2025 | 395.95 | 396.90 | 389.50 | 393.55 | 391.88 | 0.04% | 917,515 |
| Dec 29, 2025 | 400.05 | 403.25 | 392.45 | 393.40 | 391.73 | -1.26% | 557,034 |
| Dec 26, 2025 | 403.15 | 407.50 | 397.15 | 398.40 | 396.71 | -0.41% | 824,080 |
| Dec 24, 2025 | 399.00 | 403.75 | 397.80 | 400.05 | 398.35 | 0.18% | 656,660 |
| Dec 23, 2025 | 399.00 | 402.45 | 396.00 | 399.35 | 397.66 | 0.11% | 284,163 |
| Dec 22, 2025 | 392.75 | 399.35 | 392.70 | 398.90 | 397.21 | 1.57% | 358,367 |
| Dec 19, 2025 | 384.35 | 393.30 | 383.55 | 392.75 | 391.09 | 2.37% | 663,035 |
| Dec 18, 2025 | 383.70 | 386.80 | 380.35 | 383.65 | 382.02 | -0.47% | 556,825 |
| Dec 17, 2025 | 387.95 | 388.30 | 385.05 | 385.45 | 383.82 | -0.64% | 201,333 |
| Dec 16, 2025 | 390.70 | 391.15 | 385.00 | 387.95 | 386.31 | -0.70% | 338,139 |
| Dec 15, 2025 | 389.90 | 392.45 | 388.00 | 390.70 | 389.04 | 0.33% | 459,462 |
| Dec 12, 2025 | 388.00 | 394.25 | 388.00 | 389.40 | 387.75 | 0.40% | 547,918 |
| Dec 11, 2025 | 385.55 | 390.00 | 385.20 | 387.85 | 386.21 | 0.13% | 970,347 |
| Dec 10, 2025 | 389.65 | 391.55 | 385.85 | 387.35 | 385.71 | -0.59% | 525,148 |
| Dec 9, 2025 | 386.05 | 391.00 | 380.60 | 389.65 | 388.00 | 0.82% | 1,338,925 |
| Dec 8, 2025 | 406.70 | 406.80 | 385.05 | 386.50 | 384.86 | -4.97% | 954,570 |
| Dec 5, 2025 | 409.50 | 410.65 | 405.50 | 406.70 | 404.98 | -0.05% | 362,035 |
| Dec 4, 2025 | 405.90 | 409.40 | 401.65 | 406.90 | 405.18 | 0.68% | 924,058 |
| Dec 3, 2025 | 412.75 | 412.75 | 403.40 | 404.15 | 402.44 | -2.13% | 397,165 |
| Dec 2, 2025 | 417.30 | 418.50 | 411.10 | 412.95 | 411.20 | -1.01% | 234,487 |
| Dec 1, 2025 | 414.00 | 419.15 | 413.50 | 417.15 | 415.38 | 1.36% | 284,710 |
| Nov 28, 2025 | 413.70 | 415.20 | 408.50 | 411.55 | 409.81 | -0.36% | 360,087 |
| Nov 27, 2025 | 416.95 | 417.20 | 412.00 | 413.05 | 411.30 | -0.48% | 371,899 |
| Nov 26, 2025 | 410.85 | 416.40 | 408.50 | 415.05 | 413.29 | 1.19% | 366,143 |
| Nov 25, 2025 | 406.00 | 412.40 | 406.00 | 410.15 | 408.41 | 1.57% | 684,912 |
| Nov 24, 2025 | 414.90 | 415.15 | 401.60 | 403.80 | 402.09 | -2.98% | 576,831 |
| Nov 21, 2025 | 421.50 | 423.05 | 415.30 | 416.20 | 414.44 | -1.61% | 1,614,435 |
| Nov 20, 2025 | 424.55 | 427.15 | 422.25 | 423.00 | 421.21 | -0.09% | 1,068,565 |
| Nov 19, 2025 | 420.85 | 424.00 | 415.10 | 423.40 | 421.61 | 0.61% | 482,594 |
| Nov 18, 2025 | 425.05 | 429.40 | 420.30 | 420.85 | 419.07 | -0.86% | 906,802 |
| Nov 17, 2025 | 428.65 | 429.35 | 422.30 | 424.50 | 422.70 | -0.57% | 1,043,348 |
| Nov 14, 2025 | 418.55 | 428.45 | 418.55 | 426.95 | 425.14 | 1.70% | 930,131 |
| Nov 13, 2025 | 423.45 | 425.25 | 419.05 | 419.80 | 418.02 | -1.10% | 1,517,190 |
| Nov 12, 2025 | 428.85 | 429.60 | 421.85 | 424.45 | 422.65 | -0.64% | 610,481 |
| Nov 11, 2025 | 419.55 | 428.00 | 417.45 | 427.20 | 425.39 | 2.52% | 890,313 |
| Nov 10, 2025 | 416.00 | 420.30 | 413.85 | 416.70 | 414.93 | 0.59% | 822,641 |
| Nov 7, 2025 | 408.15 | 415.90 | 405.15 | 414.25 | 412.49 | 1.40% | 305,393 |
| Nov 6, 2025 | 410.05 | 415.00 | 407.50 | 408.55 | 406.82 | -1.58% | 745,443 |
| Nov 4, 2025 | 419.70 | 422.45 | 414.50 | 415.10 | 413.34 | -1.69% | 419,926 |
| Nov 3, 2025 | 427.60 | 431.15 | 416.40 | 422.25 | 420.46 | -0.92% | 1,658,701 |
| Oct 31, 2025 | 413.45 | 427.20 | 408.30 | 426.15 | 424.34 | 3.95% | 3,556,820 |
| Oct 30, 2025 | 407.25 | 410.75 | 404.35 | 409.95 | 408.21 | 0.66% | 1,232,580 |
| Oct 29, 2025 | 413.60 | 415.00 | 406.80 | 407.25 | 405.52 | -1.54% | 959,064 |
| Oct 28, 2025 | 416.55 | 416.80 | 411.00 | 413.60 | 411.85 | -0.39% | 472,384 |
| Oct 27, 2025 | 424.65 | 424.80 | 414.60 | 415.20 | 413.44 | -1.62% | 765,105 |
| Oct 24, 2025 | 422.40 | 423.70 | 419.75 | 422.05 | 420.26 | 0.85% | 760,731 |
| Oct 23, 2025 | 420.05 | 422.60 | 418.00 | 418.50 | 416.73 | 0.22% | 1,131,351 |
| Oct 21, 2025 | 418.10 | 418.90 | 416.60 | 417.60 | 415.83 | 0.26% | 405,660 |
| Oct 20, 2025 | 416.20 | 417.55 | 412.65 | 416.50 | 414.73 | 0.87% | 1,049,632 |
| Oct 17, 2025 | 411.65 | 419.95 | 410.00 | 412.90 | 411.15 | 0.29% | 835,920 |
| Oct 16, 2025 | 409.10 | 412.65 | 409.10 | 411.70 | 409.95 | 0.87% | 781,177 |
| Oct 15, 2025 | 403.45 | 410.15 | 403.00 | 408.15 | 406.42 | 1.49% | 478,251 |
| Oct 14, 2025 | 409.55 | 414.05 | 401.60 | 402.15 | 400.45 | -1.76% | 355,655 |
| Oct 13, 2025 | 413.20 | 413.20 | 406.50 | 409.35 | 407.61 | -0.94% | 286,081 |
| Oct 10, 2025 | 409.35 | 415.50 | 408.25 | 413.25 | 411.50 | 0.94% | 940,223 |