Bharat Electronics Limited (BOM:500049)
India
· Delayed Price · Currency is INR 435.75
+0.15 (0.03%)
At close: Apr 28, 2026
Bharat Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 435.60 | 441.00 | 433.65 | 435.75 | 435.75 | 0.03% | 555,073 |
| Apr 27, 2026 | 444.55 | 448.25 | 433.20 | 435.60 | 435.60 | -2.00% | 2,837,417 |
| Apr 24, 2026 | 451.00 | 451.05 | 438.70 | 444.50 | 444.50 | -1.19% | 423,754 |
| Apr 23, 2026 | 453.45 | 455.65 | 444.65 | 449.85 | 449.85 | 0.27% | 758,355 |
| Apr 22, 2026 | 451.00 | 451.55 | 444.80 | 448.65 | 448.65 | -0.64% | 697,782 |
| Apr 21, 2026 | 455.10 | 461.70 | 449.50 | 451.55 | 451.55 | -1.33% | 863,379 |
| Apr 20, 2026 | 462.70 | 464.40 | 456.00 | 457.65 | 457.65 | -1.09% | 427,947 |
| Apr 17, 2026 | 458.70 | 463.70 | 454.50 | 462.70 | 462.70 | 1.56% | 664,113 |
| Apr 16, 2026 | 449.50 | 456.90 | 448.95 | 455.60 | 455.60 | 1.81% | 549,105 |
| Apr 15, 2026 | 447.00 | 449.05 | 444.60 | 447.50 | 447.50 | 1.34% | 699,946 |
| Apr 13, 2026 | 436.55 | 445.50 | 433.75 | 441.60 | 441.60 | -0.16% | 567,346 |
| Apr 10, 2026 | 443.55 | 447.50 | 440.40 | 442.30 | 442.30 | 0.57% | 983,803 |
| Apr 9, 2026 | 427.40 | 443.25 | 425.00 | 439.80 | 439.80 | 1.57% | 1,008,132 |
| Apr 8, 2026 | 445.60 | 445.60 | 428.75 | 433.00 | 433.00 | 1.23% | 1,165,690 |
| Apr 7, 2026 | 424.05 | 428.90 | 420.40 | 427.75 | 427.75 | 0.13% | 775,523 |
| Apr 6, 2026 | 422.80 | 428.05 | 420.10 | 427.20 | 427.20 | 1.35% | 659,646 |
| Apr 2, 2026 | 416.45 | 423.50 | 407.50 | 421.50 | 421.50 | 0.64% | 1,363,341 |
| Apr 1, 2026 | 416.60 | 430.05 | 412.80 | 418.80 | 418.80 | 4.54% | 1,340,540 |
| Mar 30, 2026 | 399.30 | 413.15 | 399.30 | 400.60 | 400.60 | -1.03% | 1,414,389 |
| Mar 27, 2026 | 411.05 | 413.45 | 403.20 | 404.75 | 404.75 | -2.14% | 1,534,227 |
| Mar 25, 2026 | 416.95 | 421.90 | 412.60 | 413.60 | 413.60 | -0.27% | 1,114,146 |
| Mar 24, 2026 | 416.40 | 417.50 | 408.80 | 414.70 | 414.70 | 2.29% | 829,807 |
| Mar 23, 2026 | 421.60 | 421.60 | 404.00 | 405.40 | 405.40 | -4.85% | 829,592 |
| Mar 20, 2026 | 431.40 | 438.75 | 424.70 | 426.05 | 426.05 | -1.10% | 752,534 |
| Mar 19, 2026 | 437.80 | 439.10 | 428.30 | 430.80 | 430.80 | -2.64% | 624,989 |
| Mar 18, 2026 | 445.05 | 447.70 | 440.55 | 442.50 | 442.50 | 0.65% | 845,646 |
| Mar 17, 2026 | 432.05 | 441.15 | 430.50 | 439.65 | 439.65 | 2.39% | 415,591 |
| Mar 16, 2026 | 434.30 | 437.80 | 422.30 | 429.40 | 429.40 | -2.32% | 1,514,103 |
| Mar 13, 2026 | 451.50 | 452.30 | 433.55 | 439.60 | 439.60 | -3.12% | 1,405,152 |
| Mar 12, 2026 | 451.05 | 454.90 | 448.55 | 453.75 | 453.75 | -0.07% | 416,043 |
| Mar 11, 2026 | 463.05 | 469.70 | 453.10 | 454.05 | 454.05 | -2.02% | 890,620 |
| Mar 10, 2026 | 464.00 | 466.05 | 453.55 | 463.40 | 463.40 | 1.29% | 1,050,991 |
| Mar 9, 2026 | 469.80 | 470.00 | 450.05 | 457.50 | 457.50 | -2.32% | 1,025,397 |
| Mar 6, 2026 | 461.80 | 473.25 | 460.50 | 468.35 | 468.35 | 1.82% | 1,982,992 |
| 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 |