Bharat Electronics Limited (NSE:BEL)
India
· Delayed Price · Currency is INR 457.35
-11.10 (-2.37%)
At close: Mar 9, 2026
Bharat Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 470.00 | 470.00 | 450.00 | 457.35 | 457.35 | -2.37% | 21,898,410 |
| Mar 6, 2026 | 462.00 | 473.45 | 460.35 | 468.45 | 468.45 | 1.84% | 28,154,230 |
| Mar 5, 2026 | 448.80 | 467.90 | 445.85 | 460.00 | 458.05 | 2.94% | 38,023,710 |
| Mar 4, 2026 | 460.00 | 460.85 | 444.50 | 446.85 | 444.96 | -1.56% | 35,193,500 |
| Mar 2, 2026 | 442.10 | 456.70 | 441.70 | 453.95 | 452.03 | 2.08% | 35,034,170 |
| Feb 27, 2026 | 448.60 | 449.00 | 441.70 | 444.70 | 442.81 | -0.97% | 22,732,810 |
| Feb 26, 2026 | 440.60 | 449.90 | 440.00 | 449.05 | 447.15 | 2.22% | 13,738,210 |
| Feb 25, 2026 | 435.00 | 441.00 | 433.55 | 439.30 | 437.44 | 0.98% | 9,469,190 |
| Feb 24, 2026 | 437.00 | 437.50 | 430.35 | 435.05 | 433.21 | -1.07% | 12,223,370 |
| Feb 23, 2026 | 442.80 | 445.30 | 435.70 | 439.75 | 437.89 | -0.32% | 12,915,630 |
| Feb 20, 2026 | 435.00 | 445.40 | 433.70 | 441.15 | 439.28 | 1.33% | 9,533,724 |
| Feb 19, 2026 | 447.70 | 449.25 | 432.95 | 435.35 | 433.50 | -2.76% | 9,791,516 |
| Feb 18, 2026 | 450.00 | 453.50 | 446.15 | 447.70 | 445.80 | 0.19% | 14,341,130 |
| Feb 17, 2026 | 442.00 | 449.35 | 440.30 | 446.85 | 444.96 | 2.02% | 17,963,080 |
| Feb 16, 2026 | 433.05 | 438.60 | 429.10 | 438.00 | 436.14 | 0.56% | 8,156,650 |
| Feb 13, 2026 | 443.90 | 446.20 | 432.80 | 435.55 | 433.70 | -1.88% | 14,086,060 |
| Feb 12, 2026 | 437.00 | 444.95 | 434.60 | 443.90 | 442.02 | 1.45% | 16,140,300 |
| Feb 11, 2026 | 438.70 | 438.70 | 434.35 | 437.55 | 435.70 | 0.06% | 8,274,702 |
| Feb 10, 2026 | 438.00 | 441.30 | 433.55 | 437.30 | 435.45 | - | 10,878,060 |
| Feb 9, 2026 | 432.00 | 439.60 | 429.50 | 437.30 | 435.45 | 1.78% | 12,162,690 |
| Feb 6, 2026 | 433.00 | 433.40 | 425.55 | 429.65 | 427.83 | -0.75% | 11,078,880 |
| Feb 5, 2026 | 439.00 | 439.00 | 428.15 | 432.90 | 431.06 | -1.43% | 14,345,510 |
| Feb 4, 2026 | 436.80 | 443.40 | 433.80 | 439.20 | 437.34 | 0.06% | 12,400,180 |
| Feb 3, 2026 | 460.00 | 460.00 | 435.25 | 438.95 | 437.09 | -0.03% | 26,696,510 |
| Feb 2, 2026 | 432.00 | 441.35 | 420.25 | 439.10 | 437.24 | 3.23% | 43,652,890 |
| Feb 1, 2026 | 455.00 | 461.65 | 404.10 | 425.35 | 423.55 | -5.27% | 101,564,000 |
| Jan 30, 2026 | 446.85 | 451.95 | 439.30 | 449.00 | 447.10 | 1.01% | 36,684,900 |
| Jan 29, 2026 | 454.25 | 455.95 | 438.25 | 444.50 | 442.62 | -1.88% | 42,412,510 |
| Jan 28, 2026 | 418.00 | 457.50 | 417.30 | 453.00 | 451.08 | 8.91% | 71,986,640 |
| Jan 27, 2026 | 416.45 | 419.25 | 411.60 | 415.95 | 414.19 | 1.28% | 15,482,160 |
| Jan 23, 2026 | 419.00 | 419.00 | 408.50 | 410.70 | 408.96 | -1.58% | 12,715,220 |
| Jan 22, 2026 | 406.00 | 418.30 | 406.00 | 417.30 | 415.53 | 3.64% | 19,763,140 |
| Jan 21, 2026 | 406.50 | 409.50 | 397.00 | 402.65 | 400.94 | -1.64% | 19,150,430 |
| Jan 20, 2026 | 413.90 | 415.40 | 406.00 | 409.35 | 407.61 | -0.84% | 32,732,300 |
| Jan 19, 2026 | 410.00 | 414.90 | 407.70 | 412.80 | 411.05 | 0.62% | 8,012,134 |
| Jan 16, 2026 | 416.55 | 417.25 | 406.35 | 410.25 | 408.51 | -1.76% | 18,888,190 |
| Jan 14, 2026 | 411.00 | 420.80 | 411.00 | 417.60 | 415.83 | 0.94% | 17,676,230 |
| Jan 13, 2026 | 419.75 | 422.35 | 409.40 | 413.70 | 411.95 | -0.96% | 13,393,010 |
| Jan 12, 2026 | 419.50 | 419.80 | 410.60 | 417.70 | 415.93 | -0.23% | 14,594,850 |
| Jan 9, 2026 | 417.00 | 424.55 | 415.85 | 418.65 | 416.88 | 0.72% | 22,963,210 |
| Jan 8, 2026 | 415.70 | 422.95 | 414.05 | 415.65 | 413.89 | - | 22,238,700 |
| Jan 7, 2026 | 413.10 | 416.25 | 409.55 | 415.65 | 413.89 | 0.62% | 8,279,218 |
| Jan 6, 2026 | 414.70 | 415.70 | 410.20 | 413.10 | 411.35 | -0.17% | 9,927,677 |
| Jan 5, 2026 | 402.85 | 418.60 | 402.80 | 413.80 | 412.05 | 2.64% | 26,097,630 |
| Jan 2, 2026 | 399.65 | 405.60 | 398.95 | 403.15 | 401.44 | 1.37% | 10,950,360 |
| Jan 1, 2026 | 399.90 | 400.75 | 394.60 | 397.70 | 396.01 | -0.48% | 6,084,786 |
| Dec 31, 2025 | 395.90 | 401.30 | 395.70 | 399.60 | 397.91 | 1.60% | 9,409,818 |
| Dec 30, 2025 | 395.80 | 397.00 | 389.55 | 393.30 | 391.63 | 0.01% | 37,726,380 |
| Dec 29, 2025 | 401.00 | 403.45 | 392.45 | 393.25 | 391.58 | -1.31% | 15,690,090 |
| Dec 26, 2025 | 403.00 | 407.55 | 397.15 | 398.45 | 396.76 | -0.39% | 13,284,180 |
| Dec 24, 2025 | 399.00 | 403.65 | 397.60 | 400.00 | 398.30 | 0.15% | 8,097,208 |
| Dec 23, 2025 | 399.00 | 402.50 | 395.75 | 399.40 | 397.71 | 0.11% | 7,734,965 |
| Dec 22, 2025 | 393.00 | 399.30 | 392.90 | 398.95 | 397.26 | 1.55% | 9,321,669 |
| Dec 19, 2025 | 383.50 | 393.50 | 383.50 | 392.85 | 391.18 | 2.45% | 11,595,420 |
| Dec 18, 2025 | 384.05 | 386.80 | 380.45 | 383.45 | 381.82 | -0.56% | 7,510,229 |
| Dec 17, 2025 | 388.00 | 388.40 | 385.00 | 385.60 | 383.97 | -0.62% | 6,612,962 |
| Dec 16, 2025 | 390.75 | 391.20 | 384.75 | 388.00 | 386.36 | -0.70% | 8,700,626 |
| Dec 15, 2025 | 389.05 | 392.40 | 388.00 | 390.75 | 389.09 | 0.33% | 9,087,687 |
| Dec 12, 2025 | 388.00 | 394.10 | 388.00 | 389.45 | 387.80 | 0.50% | 12,661,060 |
| Dec 11, 2025 | 386.00 | 390.00 | 385.15 | 387.50 | 385.86 | 0.04% | 7,666,925 |
| Dec 10, 2025 | 390.00 | 391.45 | 385.75 | 387.35 | 385.71 | -0.54% | 8,372,979 |
| Dec 9, 2025 | 385.05 | 391.00 | 380.55 | 389.45 | 387.80 | 0.79% | 19,270,890 |
| Dec 8, 2025 | 406.45 | 406.45 | 385.00 | 386.40 | 384.76 | -5.04% | 25,593,770 |
| Dec 5, 2025 | 409.00 | 410.70 | 405.35 | 406.90 | 405.18 | -0.06% | 11,774,950 |
| Dec 4, 2025 | 405.80 | 409.50 | 401.75 | 407.15 | 405.42 | 0.79% | 10,865,110 |
| Dec 3, 2025 | 412.00 | 412.70 | 403.40 | 403.95 | 402.24 | -2.20% | 12,294,040 |
| Dec 2, 2025 | 418.05 | 418.65 | 411.00 | 413.05 | 411.30 | -1.01% | 11,215,450 |
| Dec 1, 2025 | 415.90 | 419.20 | 413.50 | 417.25 | 415.48 | 1.34% | 9,650,320 |
| Nov 28, 2025 | 414.00 | 415.25 | 408.65 | 411.75 | 410.00 | -0.31% | 6,690,232 |
| Nov 27, 2025 | 415.30 | 417.30 | 412.00 | 413.05 | 411.30 | -0.54% | 5,251,173 |
| Nov 26, 2025 | 410.25 | 416.50 | 408.50 | 415.30 | 413.54 | 1.23% | 8,339,381 |
| Nov 25, 2025 | 406.50 | 412.40 | 406.00 | 410.25 | 408.51 | 1.60% | 14,107,500 |
| Nov 24, 2025 | 414.00 | 415.35 | 401.00 | 403.80 | 402.09 | -3.01% | 23,696,860 |
| Nov 21, 2025 | 421.50 | 423.35 | 415.50 | 416.35 | 414.59 | -1.57% | 8,395,038 |
| Nov 20, 2025 | 425.00 | 427.20 | 422.20 | 423.00 | 421.21 | -0.05% | 10,463,380 |
| Nov 19, 2025 | 420.00 | 424.25 | 415.05 | 423.20 | 421.41 | 0.55% | 9,661,756 |
| Nov 18, 2025 | 424.55 | 429.45 | 420.30 | 420.90 | 419.12 | -0.86% | 13,340,930 |
| Nov 17, 2025 | 427.95 | 429.50 | 422.40 | 424.55 | 422.75 | -0.54% | 12,996,070 |
| Nov 14, 2025 | 418.80 | 428.70 | 418.70 | 426.85 | 425.04 | 1.68% | 14,719,890 |
| Nov 13, 2025 | 423.15 | 425.20 | 419.00 | 419.80 | 418.02 | -1.17% | 9,091,428 |
| Nov 12, 2025 | 428.15 | 429.40 | 421.80 | 424.75 | 422.95 | -0.60% | 15,221,770 |
| Nov 11, 2025 | 417.15 | 427.90 | 417.15 | 427.30 | 425.49 | 2.51% | 24,889,360 |
| Nov 10, 2025 | 415.95 | 420.40 | 414.00 | 416.85 | 415.08 | 0.63% | 9,288,444 |
| Nov 7, 2025 | 408.00 | 416.00 | 405.30 | 414.25 | 412.49 | 1.33% | 10,141,240 |
| Nov 6, 2025 | 411.00 | 415.00 | 407.45 | 408.80 | 407.07 | -1.53% | 12,786,290 |
| Nov 4, 2025 | 420.00 | 422.40 | 414.50 | 415.15 | 413.39 | -1.69% | 12,831,680 |
| Nov 3, 2025 | 428.00 | 431.00 | 416.40 | 422.30 | 420.51 | -0.89% | 27,222,210 |
| Oct 31, 2025 | 413.80 | 427.25 | 408.15 | 426.10 | 424.29 | 3.95% | 51,342,360 |
| Oct 30, 2025 | 407.80 | 410.65 | 404.30 | 409.90 | 408.16 | 0.66% | 11,172,780 |
| Oct 29, 2025 | 413.55 | 414.90 | 406.85 | 407.20 | 405.47 | -1.54% | 14,498,730 |
| Oct 28, 2025 | 416.80 | 416.80 | 410.85 | 413.55 | 411.80 | -0.39% | 12,247,990 |
| Oct 27, 2025 | 425.00 | 425.00 | 414.60 | 415.15 | 413.39 | -1.63% | 12,158,320 |
| Oct 24, 2025 | 422.00 | 423.70 | 419.90 | 422.05 | 420.26 | 0.81% | 18,720,790 |
| Oct 23, 2025 | 421.50 | 422.50 | 418.00 | 418.65 | 416.88 | 0.23% | 21,980,960 |
| Oct 21, 2025 | 418.15 | 419.15 | 416.60 | 417.70 | 415.93 | 0.29% | 2,915,071 |
| Oct 20, 2025 | 416.50 | 417.55 | 412.50 | 416.50 | 414.73 | 0.90% | 10,580,570 |
| Oct 17, 2025 | 410.35 | 420.00 | 409.65 | 412.80 | 411.05 | 0.24% | 19,566,580 |
| Oct 16, 2025 | 409.10 | 412.70 | 409.05 | 411.80 | 410.05 | 0.91% | 11,479,490 |
| Oct 15, 2025 | 403.00 | 410.25 | 403.00 | 408.10 | 406.37 | 1.42% | 10,892,830 |
| Oct 14, 2025 | 410.00 | 414.15 | 401.60 | 402.40 | 400.69 | -1.71% | 10,789,640 |