Bharat Electronics Limited (NSE:BEL)
India
· Delayed Price · Currency is INR 439.20
+3.45 (0.79%)
Apr 29, 2026, 9:40 AM IST
Bharat Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 437.05 | 442.80 | 437.05 | 438.50 | - | 0.63% | 1,212,400 |
| Apr 28, 2026 | 435.60 | 441.00 | 433.55 | 435.75 | 435.75 | 0.03% | 10,883,740 |
| Apr 27, 2026 | 445.00 | 448.30 | 432.95 | 435.60 | 435.60 | -1.99% | 18,502,530 |
| Apr 24, 2026 | 450.00 | 451.20 | 438.75 | 444.45 | 444.45 | -1.22% | 11,651,490 |
| Apr 23, 2026 | 451.70 | 455.70 | 444.50 | 449.95 | 449.95 | 0.28% | 15,021,500 |
| Apr 22, 2026 | 450.80 | 451.85 | 444.70 | 448.70 | 448.70 | -0.62% | 11,538,020 |
| Apr 21, 2026 | 457.50 | 461.80 | 449.45 | 451.50 | 451.50 | -1.32% | 13,492,130 |
| Apr 20, 2026 | 462.00 | 464.40 | 456.00 | 457.55 | 457.55 | -1.12% | 9,914,017 |
| Apr 17, 2026 | 458.00 | 463.75 | 454.45 | 462.75 | 462.75 | 1.56% | 14,128,030 |
| Apr 16, 2026 | 449.85 | 457.00 | 448.90 | 455.65 | 455.65 | 1.79% | 12,197,880 |
| Apr 15, 2026 | 447.50 | 449.20 | 444.80 | 447.65 | 447.65 | 1.38% | 9,915,383 |
| Apr 13, 2026 | 435.00 | 445.50 | 434.00 | 441.55 | 441.55 | -0.20% | 15,149,730 |
| Apr 10, 2026 | 444.10 | 447.45 | 440.45 | 442.45 | 442.45 | 0.61% | 10,833,060 |
| Apr 9, 2026 | 425.00 | 443.30 | 424.50 | 439.75 | 439.75 | 1.54% | 19,917,300 |
| Apr 8, 2026 | 440.00 | 440.00 | 428.80 | 433.10 | 433.10 | 1.24% | 20,054,221 |
| Apr 7, 2026 | 424.00 | 429.00 | 420.65 | 427.80 | 427.80 | 0.15% | 11,417,160 |
| Apr 6, 2026 | 422.00 | 428.05 | 420.00 | 427.15 | 427.15 | 1.32% | 12,327,830 |
| Apr 2, 2026 | 417.00 | 423.60 | 407.50 | 421.60 | 421.60 | 0.69% | 19,686,510 |
| Apr 1, 2026 | 415.00 | 430.20 | 412.65 | 418.70 | 418.70 | 4.51% | 25,301,240 |
| Mar 30, 2026 | 400.00 | 413.25 | 399.35 | 400.65 | 400.65 | -1.01% | 22,694,740 |
| Mar 27, 2026 | 411.90 | 413.45 | 403.25 | 404.75 | 404.75 | -2.10% | 21,818,220 |
| Mar 25, 2026 | 416.30 | 422.00 | 412.55 | 413.45 | 413.45 | -0.24% | 15,134,990 |
| Mar 24, 2026 | 412.50 | 417.45 | 408.75 | 414.45 | 414.45 | 2.21% | 14,642,800 |
| Mar 23, 2026 | 420.60 | 421.75 | 404.00 | 405.50 | 405.50 | -4.83% | 18,894,750 |
| Mar 20, 2026 | 432.20 | 438.95 | 424.70 | 426.10 | 426.10 | -1.09% | 17,599,730 |
| Mar 19, 2026 | 436.10 | 439.00 | 428.40 | 430.80 | 430.80 | -2.67% | 12,237,970 |
| Mar 18, 2026 | 445.45 | 447.75 | 440.50 | 442.60 | 442.60 | 0.74% | 13,700,203 |
| Mar 17, 2026 | 432.45 | 441.05 | 430.30 | 439.35 | 439.35 | 2.29% | 14,421,120 |
| Mar 16, 2026 | 431.90 | 437.80 | 422.25 | 429.50 | 429.50 | -2.25% | 22,324,380 |
| Mar 13, 2026 | 451.90 | 452.40 | 433.65 | 439.40 | 439.40 | -3.12% | 19,502,800 |
| Mar 12, 2026 | 452.00 | 455.00 | 448.50 | 453.55 | 453.55 | -0.12% | 14,089,620 |
| Mar 11, 2026 | 463.50 | 469.80 | 453.25 | 454.10 | 454.10 | -2.00% | 16,015,120 |
| Mar 10, 2026 | 465.00 | 465.80 | 453.55 | 463.35 | 463.35 | 1.31% | 19,398,150 |
| 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 |