Bharat Heavy Electricals Limited (BOM:500103)
India
· Delayed Price · Currency is INR 355.00
+6.35 (1.82%)
At close: Apr 28, 2026
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 349.30 | 355.90 | 347.30 | 355.00 | 355.00 | 1.82% | 1,308,798 |
| Apr 27, 2026 | 339.50 | 353.95 | 338.75 | 348.65 | 348.65 | 3.35% | 859,029 |
| Apr 24, 2026 | 338.25 | 340.40 | 332.90 | 337.35 | 337.35 | -0.18% | 956,009 |
| Apr 23, 2026 | 333.50 | 341.00 | 331.00 | 337.95 | 337.95 | 1.32% | 625,370 |
| Apr 22, 2026 | 330.20 | 336.80 | 330.00 | 333.55 | 333.55 | 0.26% | 1,047,380 |
| Apr 21, 2026 | 327.80 | 333.75 | 322.50 | 332.70 | 332.70 | 2.18% | 713,426 |
| Apr 20, 2026 | 318.60 | 333.75 | 317.70 | 325.60 | 325.60 | 2.81% | 2,000,449 |
| Apr 17, 2026 | 311.70 | 317.70 | 307.40 | 316.70 | 316.70 | 2.48% | 976,718 |
| Apr 16, 2026 | 294.60 | 312.35 | 293.00 | 309.05 | 309.05 | 5.68% | 1,178,890 |
| Apr 15, 2026 | 290.05 | 297.20 | 290.05 | 292.45 | 292.45 | 1.60% | 720,325 |
| Apr 13, 2026 | 278.45 | 292.95 | 276.40 | 287.85 | 287.85 | 1.12% | 1,005,732 |
| Apr 10, 2026 | 279.70 | 286.00 | 278.95 | 284.65 | 284.65 | 2.72% | 451,869 |
| Apr 9, 2026 | 266.00 | 281.00 | 263.75 | 277.10 | 277.10 | 4.25% | 1,439,498 |
| Apr 8, 2026 | 263.05 | 267.80 | 261.20 | 265.80 | 265.80 | 4.85% | 451,134 |
| Apr 7, 2026 | 245.20 | 254.40 | 242.35 | 253.50 | 253.50 | 3.17% | 645,749 |
| Apr 6, 2026 | 249.95 | 250.70 | 239.25 | 245.70 | 245.70 | -0.95% | 460,627 |
| Apr 2, 2026 | 249.25 | 249.25 | 241.00 | 248.05 | 248.05 | -1.45% | 392,461 |
| Apr 1, 2026 | 256.40 | 257.35 | 250.45 | 251.70 | 251.70 | 2.50% | 672,055 |
| Mar 30, 2026 | 248.35 | 254.70 | 244.55 | 245.55 | 245.55 | -3.65% | 570,444 |
| Mar 27, 2026 | 260.75 | 261.50 | 254.50 | 254.85 | 254.85 | -2.75% | 328,234 |
| Mar 25, 2026 | 259.90 | 266.80 | 259.35 | 262.05 | 262.05 | 1.53% | 331,282 |
| Mar 24, 2026 | 256.75 | 260.00 | 252.25 | 258.10 | 258.10 | 2.12% | 258,997 |
| Mar 23, 2026 | 260.80 | 260.80 | 249.30 | 252.75 | 252.75 | -3.49% | 337,965 |
| Mar 20, 2026 | 253.85 | 266.10 | 253.85 | 261.90 | 261.90 | 4.07% | 445,009 |
| Mar 19, 2026 | 255.00 | 256.75 | 250.10 | 251.65 | 251.65 | -3.21% | 205,143 |
| Mar 18, 2026 | 257.35 | 261.50 | 256.50 | 260.00 | 260.00 | 1.46% | 131,948 |
| Mar 17, 2026 | 255.20 | 257.05 | 250.00 | 256.25 | 256.25 | 1.08% | 294,230 |
| Mar 16, 2026 | 256.75 | 260.05 | 249.00 | 253.50 | 253.50 | -1.92% | 323,923 |
| Mar 13, 2026 | 265.25 | 270.25 | 256.65 | 258.45 | 258.45 | -3.53% | 567,087 |
| Mar 12, 2026 | 253.90 | 270.20 | 251.85 | 267.90 | 267.90 | 4.73% | 1,887,540 |
| Mar 11, 2026 | 258.20 | 262.70 | 255.00 | 255.80 | 255.80 | -1.06% | 262,977 |
| Mar 10, 2026 | 259.00 | 261.95 | 252.80 | 258.55 | 258.55 | 1.29% | 227,190 |
| Mar 9, 2026 | 253.70 | 256.05 | 247.80 | 255.25 | 255.25 | -1.41% | 345,224 |
| Mar 6, 2026 | 256.85 | 264.30 | 255.50 | 258.90 | 258.90 | 0.78% | 327,996 |
| Mar 5, 2026 | 249.00 | 258.75 | 249.00 | 256.90 | 256.90 | 3.57% | 709,674 |
| Mar 4, 2026 | 256.95 | 259.00 | 247.30 | 248.05 | 248.05 | -5.34% | 500,694 |
| Mar 2, 2026 | 252.80 | 266.45 | 252.80 | 262.05 | 262.05 | -1.06% | 879,100 |
| Feb 27, 2026 | 263.90 | 267.90 | 262.90 | 264.85 | 264.85 | - | 478,623 |
| Feb 26, 2026 | 264.60 | 265.45 | 259.75 | 264.85 | 264.85 | 1.17% | 206,488 |
| Feb 25, 2026 | 261.95 | 265.10 | 260.05 | 261.80 | 261.80 | -0.04% | 472,332 |
| Feb 24, 2026 | 256.70 | 262.40 | 255.00 | 261.90 | 261.90 | 1.10% | 490,030 |
| Feb 23, 2026 | 258.80 | 260.85 | 255.40 | 259.05 | 259.05 | 0.74% | 264,859 |
| Feb 20, 2026 | 252.65 | 259.50 | 251.00 | 257.15 | 257.15 | 1.22% | 626,895 |
| Feb 19, 2026 | 259.65 | 259.65 | 252.05 | 254.05 | 254.05 | -2.68% | 472,387 |
| Feb 18, 2026 | 266.00 | 266.00 | 258.00 | 261.05 | 261.05 | -0.67% | 635,114 |
| Feb 17, 2026 | 262.50 | 265.10 | 261.00 | 262.80 | 262.80 | 0.11% | 501,718 |
| Feb 16, 2026 | 256.00 | 263.20 | 253.05 | 262.50 | 262.50 | 2.66% | 1,624,091 |
| Feb 13, 2026 | 257.00 | 262.10 | 254.80 | 255.70 | 255.70 | -1.80% | 2,686,965 |
| Feb 12, 2026 | 258.65 | 265.80 | 258.65 | 260.40 | 260.40 | -0.10% | 1,869,081 |
| Feb 11, 2026 | 262.00 | 263.30 | 258.60 | 260.65 | 260.65 | -5.58% | 1,624,249 |
| Feb 10, 2026 | 275.40 | 276.95 | 271.05 | 276.05 | 276.05 | 0.53% | 278,449 |
| Feb 9, 2026 | 266.80 | 275.40 | 266.80 | 274.60 | 274.60 | 3.00% | 471,786 |
| Feb 6, 2026 | 268.75 | 269.10 | 263.00 | 266.60 | 266.60 | -0.82% | 205,227 |
| Feb 5, 2026 | 272.55 | 273.50 | 267.75 | 268.80 | 268.80 | -1.38% | 194,660 |
| Feb 4, 2026 | 268.75 | 274.00 | 264.60 | 272.55 | 272.55 | 1.68% | 683,574 |
| Feb 3, 2026 | 266.00 | 271.75 | 261.70 | 268.05 | 268.05 | 3.88% | 517,441 |
| Feb 2, 2026 | 253.85 | 259.00 | 249.60 | 258.05 | 258.05 | 2.42% | 321,332 |
| Feb 1, 2026 | 264.25 | 269.40 | 241.55 | 251.95 | 251.95 | -4.15% | 1,475,654 |
| Jan 30, 2026 | 259.80 | 263.70 | 256.90 | 262.85 | 262.85 | 0.94% | 343,056 |
| Jan 29, 2026 | 260.50 | 261.60 | 256.50 | 260.40 | 260.40 | 0.29% | 876,182 |
| Jan 28, 2026 | 249.15 | 260.70 | 246.80 | 259.65 | 259.65 | 4.74% | 622,132 |
| Jan 27, 2026 | 243.20 | 248.80 | 240.40 | 247.90 | 247.90 | 2.23% | 640,240 |
| Jan 23, 2026 | 252.55 | 253.25 | 241.85 | 242.50 | 242.50 | -3.60% | 580,218 |
| Jan 22, 2026 | 255.05 | 256.90 | 250.30 | 251.55 | 251.55 | -0.38% | 447,618 |
| Jan 21, 2026 | 249.45 | 257.75 | 248.00 | 252.50 | 252.50 | 1.00% | 589,674 |
| Jan 20, 2026 | 263.05 | 263.10 | 248.85 | 250.00 | 250.00 | -4.96% | 1,236,055 |
| Jan 19, 2026 | 265.05 | 269.10 | 256.60 | 263.05 | 263.05 | -0.94% | 1,584,734 |
| Jan 16, 2026 | 269.80 | 269.80 | 263.90 | 265.55 | 265.55 | -0.78% | 466,160 |
| Jan 14, 2026 | 265.45 | 272.35 | 263.50 | 267.65 | 267.65 | 0.83% | 660,599 |
| Jan 13, 2026 | 268.00 | 269.80 | 262.50 | 265.45 | 265.45 | -0.93% | 876,223 |
| Jan 12, 2026 | 272.65 | 272.65 | 258.30 | 267.95 | 267.95 | -2.46% | 2,736,060 |
| Jan 9, 2026 | 279.10 | 285.50 | 271.70 | 274.70 | 274.70 | 0.88% | 3,170,017 |
| Jan 8, 2026 | 303.75 | 303.75 | 261.40 | 272.30 | 272.30 | -10.34% | 2,816,862 |
| Jan 7, 2026 | 296.15 | 305.85 | 296.15 | 303.70 | 303.70 | 2.27% | 1,054,192 |
| Jan 6, 2026 | 300.30 | 302.60 | 294.80 | 296.95 | 296.95 | -1.05% | 725,378 |
| Jan 5, 2026 | 301.65 | 303.35 | 296.05 | 300.10 | 300.10 | 0.22% | 514,822 |
| Jan 2, 2026 | 292.35 | 300.85 | 291.55 | 299.45 | 299.45 | 2.80% | 841,147 |
| Jan 1, 2026 | 288.50 | 293.20 | 288.00 | 291.30 | 291.30 | 1.32% | 644,870 |
| Dec 31, 2025 | 283.10 | 291.25 | 282.15 | 287.50 | 287.50 | 1.70% | 513,729 |
| Dec 30, 2025 | 279.50 | 283.65 | 276.40 | 282.70 | 282.70 | 1.16% | 391,802 |
| Dec 29, 2025 | 280.00 | 284.45 | 278.50 | 279.45 | 279.45 | -0.76% | 355,701 |
| Dec 26, 2025 | 277.65 | 285.50 | 277.20 | 281.60 | 281.60 | 1.26% | 262,701 |
| Dec 24, 2025 | 282.00 | 285.50 | 277.80 | 278.10 | 278.10 | -1.31% | 226,683 |
| Dec 23, 2025 | 281.75 | 284.30 | 280.60 | 281.80 | 281.80 | - | 231,780 |
| Dec 22, 2025 | 275.60 | 282.40 | 274.95 | 281.80 | 281.80 | 2.03% | 675,173 |
| Dec 19, 2025 | 275.05 | 277.85 | 272.45 | 276.20 | 276.20 | 0.42% | 357,208 |
| Dec 18, 2025 | 276.90 | 277.35 | 271.50 | 275.05 | 275.05 | -1.03% | 339,447 |
| Dec 17, 2025 | 277.75 | 280.65 | 275.65 | 277.90 | 277.90 | -0.54% | 227,596 |
| Dec 16, 2025 | 282.00 | 282.00 | 275.80 | 279.40 | 279.40 | -1.11% | 230,804 |
| Dec 15, 2025 | 285.40 | 286.45 | 281.55 | 282.55 | 282.55 | -1.00% | 808,442 |
| Dec 12, 2025 | 276.65 | 287.50 | 276.65 | 285.40 | 285.40 | 3.26% | 351,439 |
| Dec 11, 2025 | 274.05 | 279.00 | 273.95 | 276.40 | 276.40 | 0.56% | 171,616 |
| Dec 10, 2025 | 277.10 | 280.75 | 274.20 | 274.85 | 274.85 | -0.81% | 273,350 |
| Dec 9, 2025 | 269.15 | 280.55 | 268.60 | 277.10 | 277.10 | 2.74% | 663,460 |
| Dec 8, 2025 | 277.35 | 279.25 | 267.75 | 269.70 | 269.70 | -2.90% | 417,453 |
| Dec 5, 2025 | 276.00 | 279.50 | 273.10 | 277.75 | 277.75 | 0.76% | 214,492 |
| Dec 4, 2025 | 278.20 | 279.60 | 274.40 | 275.65 | 275.65 | -1.02% | 400,330 |
| Dec 3, 2025 | 285.65 | 287.60 | 276.00 | 278.50 | 278.50 | -2.47% | 2,371,029 |
| Dec 2, 2025 | 291.05 | 291.70 | 284.70 | 285.55 | 285.55 | -1.89% | 1,037,358 |
| Dec 1, 2025 | 291.10 | 295.20 | 290.50 | 291.05 | 291.05 | 0.14% | 952,752 |