Bharat Heavy Electricals Limited (NSE:BHEL)
India
· Delayed Price · Currency is INR 277.75
+2.00 (0.73%)
At close: Dec 5, 2025
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 275.85 | 279.50 | 273.10 | 279.10 | - | 1.21% | 3,373,666 |
| Dec 4, 2025 | 279.00 | 279.55 | 274.40 | 275.75 | 275.75 | -1.01% | 8,033,107 |
| Dec 3, 2025 | 286.00 | 287.70 | 276.05 | 278.55 | 278.55 | -2.43% | 6,343,542 |
| Dec 2, 2025 | 290.90 | 291.60 | 284.80 | 285.50 | 285.50 | -1.89% | 6,242,631 |
| Dec 1, 2025 | 291.10 | 295.25 | 290.25 | 291.00 | 291.00 | 0.05% | 9,651,733 |
| Nov 28, 2025 | 290.25 | 293.15 | 290.10 | 290.85 | 290.85 | - | 7,279,931 |
| Nov 27, 2025 | 289.70 | 295.25 | 288.90 | 290.85 | 290.85 | 0.40% | 10,234,780 |
| Nov 26, 2025 | 282.80 | 290.25 | 282.15 | 289.70 | 289.70 | 2.40% | 11,134,910 |
| Nov 25, 2025 | 277.00 | 285.35 | 276.70 | 282.90 | 282.90 | 1.80% | 7,350,075 |
| Nov 24, 2025 | 282.20 | 284.60 | 275.75 | 277.90 | 277.90 | -1.63% | 9,586,847 |
| Nov 21, 2025 | 285.00 | 285.25 | 281.30 | 282.50 | 282.50 | -0.96% | 6,158,231 |
| Nov 20, 2025 | 289.50 | 290.80 | 284.45 | 285.25 | 285.25 | -1.37% | 8,839,796 |
| Nov 19, 2025 | 290.40 | 292.40 | 286.75 | 289.20 | 289.20 | 0.03% | 14,533,780 |
| Nov 18, 2025 | 284.95 | 290.20 | 282.90 | 289.10 | 289.10 | 1.26% | 11,332,880 |
| Nov 17, 2025 | 281.60 | 286.85 | 280.60 | 285.50 | 285.50 | 1.38% | 7,910,619 |
| Nov 14, 2025 | 281.50 | 284.50 | 279.80 | 281.60 | 281.60 | 0.04% | 11,786,150 |
| Nov 13, 2025 | 286.00 | 289.50 | 280.20 | 281.50 | 281.50 | -1.93% | 16,076,460 |
| Nov 12, 2025 | 285.50 | 290.90 | 282.75 | 287.05 | 287.05 | 0.44% | 15,184,050 |
| Nov 11, 2025 | 274.00 | 287.75 | 271.70 | 285.80 | 285.80 | 4.55% | 37,222,050 |
| Nov 10, 2025 | 264.95 | 274.80 | 264.20 | 273.35 | 273.35 | 3.60% | 18,151,140 |
| Nov 7, 2025 | 258.00 | 265.80 | 255.30 | 263.85 | 263.85 | 1.46% | 10,052,520 |
| Nov 6, 2025 | 266.70 | 266.90 | 259.50 | 260.05 | 260.05 | -2.69% | 5,823,324 |
| Nov 4, 2025 | 263.50 | 268.40 | 263.45 | 267.25 | 267.25 | 0.87% | 9,063,915 |
| Nov 3, 2025 | 265.00 | 268.40 | 262.85 | 264.95 | 264.95 | -0.20% | 11,181,490 |
| Oct 31, 2025 | 261.29 | 266.49 | 260.66 | 265.49 | 265.49 | 1.61% | 23,280,000 |
| Oct 30, 2025 | 254.00 | 262.37 | 245.12 | 261.29 | 261.29 | 6.48% | 75,432,120 |
| Oct 29, 2025 | 238.44 | 246.70 | 237.00 | 245.39 | 245.39 | 3.39% | 14,046,100 |
| Oct 28, 2025 | 235.00 | 238.50 | 234.22 | 237.34 | 237.34 | 1.00% | 9,973,722 |
| Oct 27, 2025 | 232.00 | 236.94 | 231.57 | 235.00 | 235.00 | 1.76% | 7,375,341 |
| Oct 24, 2025 | 235.27 | 236.79 | 229.54 | 230.94 | 230.94 | -1.43% | 5,297,389 |
| Oct 23, 2025 | 235.30 | 238.64 | 233.75 | 234.29 | 234.29 | -0.13% | 4,072,749 |
| Oct 21, 2025 | 234.00 | 235.68 | 233.85 | 234.60 | 234.60 | 0.36% | 712,531 |
| Oct 20, 2025 | 233.49 | 235.70 | 233.05 | 233.76 | 233.76 | 0.49% | 3,655,987 |
| Oct 17, 2025 | 235.60 | 237.59 | 231.45 | 232.62 | 232.62 | -1.50% | 3,238,488 |
| Oct 16, 2025 | 236.80 | 237.46 | 233.90 | 236.17 | 236.17 | 0.16% | 4,104,632 |
| Oct 15, 2025 | 232.00 | 237.90 | 232.00 | 235.80 | 235.80 | 1.45% | 5,422,265 |
| Oct 14, 2025 | 235.05 | 236.00 | 230.40 | 232.44 | 232.44 | -1.03% | 4,680,465 |
| Oct 13, 2025 | 237.40 | 239.20 | 234.08 | 234.86 | 234.86 | -1.99% | 6,337,675 |
| Oct 10, 2025 | 239.05 | 242.38 | 238.91 | 239.64 | 239.64 | 0.25% | 6,959,120 |
| Oct 9, 2025 | 239.50 | 240.90 | 237.79 | 239.04 | 239.04 | - | 4,334,247 |
| Oct 8, 2025 | 244.85 | 245.56 | 237.73 | 239.04 | 239.04 | -2.38% | 4,226,459 |
| Oct 7, 2025 | 245.60 | 246.27 | 242.48 | 244.86 | 244.86 | -0.18% | 6,648,973 |
| Oct 6, 2025 | 244.70 | 246.75 | 243.18 | 245.31 | 245.31 | 0.12% | 5,947,078 |
| Oct 3, 2025 | 240.50 | 246.29 | 240.00 | 245.02 | 245.02 | 2.02% | 9,487,956 |
| Oct 1, 2025 | 239.00 | 242.80 | 238.50 | 240.17 | 240.17 | 0.72% | 7,001,353 |
| Sep 30, 2025 | 234.90 | 239.65 | 233.08 | 238.45 | 238.45 | 1.91% | 7,781,995 |
| Sep 29, 2025 | 231.20 | 235.60 | 231.01 | 233.97 | 233.97 | 1.28% | 6,844,860 |
| Sep 26, 2025 | 233.40 | 234.00 | 229.77 | 231.01 | 231.01 | -1.54% | 4,520,518 |
| Sep 25, 2025 | 235.00 | 238.00 | 233.10 | 234.62 | 234.62 | -0.59% | 4,026,105 |
| Sep 24, 2025 | 238.50 | 239.17 | 234.74 | 236.01 | 236.01 | -1.14% | 4,665,637 |
| Sep 23, 2025 | 239.60 | 240.83 | 236.60 | 238.73 | 238.73 | -0.36% | 6,141,305 |
| Sep 22, 2025 | 237.09 | 242.43 | 236.41 | 239.60 | 239.60 | 1.02% | 7,227,055 |
| Sep 19, 2025 | 233.94 | 241.35 | 233.71 | 237.17 | 237.17 | 1.14% | 14,496,280 |
| Sep 18, 2025 | 235.00 | 235.90 | 231.10 | 234.49 | 234.49 | 0.07% | 4,534,560 |
| Sep 17, 2025 | 233.00 | 234.99 | 232.40 | 234.32 | 234.32 | 0.92% | 5,487,958 |
| Sep 16, 2025 | 230.10 | 232.68 | 229.12 | 232.19 | 232.19 | 1.10% | 5,707,608 |
| Sep 15, 2025 | 229.70 | 232.85 | 228.30 | 229.67 | 229.67 | 0.42% | 8,536,557 |
| Sep 12, 2025 | 228.50 | 230.51 | 226.80 | 228.72 | 228.72 | -0.16% | 7,574,797 |
| Sep 11, 2025 | 220.00 | 230.00 | 219.42 | 229.08 | 229.08 | 4.11% | 28,357,810 |
| Sep 10, 2025 | 214.55 | 220.84 | 214.05 | 220.03 | 220.03 | 2.57% | 8,012,241 |
| Sep 9, 2025 | 216.68 | 217.00 | 214.08 | 214.52 | 214.52 | -1.00% | 2,832,092 |
| Sep 8, 2025 | 214.50 | 218.70 | 213.80 | 216.68 | 216.68 | 2.03% | 5,280,719 |
| Sep 5, 2025 | 211.49 | 213.13 | 209.60 | 212.36 | 212.36 | 0.60% | 3,958,541 |
| Sep 4, 2025 | 221.12 | 221.80 | 210.50 | 211.09 | 211.09 | -2.71% | 9,965,549 |
| Sep 3, 2025 | 215.20 | 217.36 | 214.22 | 216.97 | 216.97 | 0.88% | 3,107,124 |
| Sep 2, 2025 | 213.05 | 217.15 | 212.28 | 215.07 | 215.07 | 1.34% | 7,347,728 |
| Sep 1, 2025 | 209.50 | 213.30 | 209.05 | 212.22 | 212.22 | 2.02% | 6,448,724 |
| Aug 29, 2025 | 208.51 | 211.55 | 205.12 | 208.01 | 208.01 | -0.24% | 6,491,590 |
| Aug 28, 2025 | 211.50 | 213.71 | 208.05 | 208.51 | 208.51 | -1.41% | 5,028,650 |
| Aug 26, 2025 | 216.50 | 216.65 | 211.05 | 211.50 | 211.50 | -2.31% | 5,248,328 |
| Aug 25, 2025 | 219.00 | 219.60 | 216.21 | 216.51 | 216.51 | -0.95% | 2,460,395 |
| Aug 22, 2025 | 218.98 | 219.79 | 217.02 | 218.59 | 218.59 | 0.05% | 3,265,473 |
| Aug 21, 2025 | 220.98 | 222.43 | 217.98 | 218.48 | 218.48 | -0.99% | 3,594,173 |
| Aug 20, 2025 | 219.70 | 221.55 | 219.10 | 220.67 | 220.67 | 0.44% | 3,150,685 |
| Aug 19, 2025 | 217.85 | 220.14 | 216.04 | 219.70 | 219.70 | 1.42% | 5,359,240 |
| Aug 18, 2025 | 226.00 | 226.00 | 216.12 | 216.62 | 216.62 | -2.13% | 9,821,664 |
| Aug 14, 2025 | 224.48 | 224.80 | 220.42 | 221.33 | 221.33 | -1.19% | 3,835,220 |
| Aug 13, 2025 | 224.00 | 226.96 | 221.52 | 223.99 | 223.99 | 0.50% | 4,866,381 |
| Aug 12, 2025 | 222.00 | 225.66 | 220.50 | 222.87 | 222.87 | 0.64% | 5,579,037 |
| Aug 11, 2025 | 223.00 | 224.79 | 219.90 | 221.46 | 221.46 | -0.56% | 8,120,448 |
| Aug 8, 2025 | 227.50 | 229.11 | 222.24 | 222.71 | 222.71 | -2.31% | 10,903,720 |
| Aug 7, 2025 | 231.85 | 232.69 | 222.59 | 227.97 | 227.97 | -4.95% | 32,931,830 |
| Aug 6, 2025 | 249.50 | 249.60 | 238.40 | 239.83 | 239.83 | -3.39% | 11,261,810 |
| Aug 5, 2025 | 243.01 | 249.00 | 243.00 | 248.25 | 248.25 | 2.82% | 16,107,700 |
| Aug 4, 2025 | 232.10 | 242.20 | 230.33 | 241.43 | 241.43 | 4.24% | 4,836,529 |
| Aug 1, 2025 | 238.45 | 238.45 | 231.10 | 231.60 | 231.60 | -2.87% | 4,328,861 |
| Jul 31, 2025 | 238.60 | 241.35 | 237.60 | 238.45 | 237.95 | -1.32% | 4,900,265 |
| Jul 30, 2025 | 241.75 | 243.00 | 239.40 | 241.65 | 241.14 | 0.46% | 3,128,052 |
| Jul 29, 2025 | 236.25 | 241.60 | 234.25 | 240.55 | 240.05 | 1.61% | 4,090,733 |
| Jul 28, 2025 | 241.00 | 243.40 | 235.50 | 236.75 | 236.25 | -1.42% | 3,829,301 |
| Jul 25, 2025 | 249.15 | 250.95 | 239.45 | 240.15 | 239.65 | -4.34% | 6,249,024 |
| Jul 24, 2025 | 251.20 | 252.35 | 248.50 | 251.05 | 250.52 | -0.06% | 2,537,746 |
| Jul 23, 2025 | 251.60 | 251.80 | 247.75 | 251.20 | 250.67 | 0.28% | 2,778,287 |
| Jul 22, 2025 | 254.65 | 255.60 | 250.00 | 250.50 | 249.97 | -1.63% | 3,295,956 |
| Jul 21, 2025 | 251.05 | 255.40 | 248.30 | 254.65 | 254.12 | 1.66% | 3,502,780 |
| Jul 18, 2025 | 253.15 | 254.85 | 250.00 | 250.50 | 249.97 | -1.09% | 3,769,277 |
| Jul 17, 2025 | 254.35 | 256.40 | 252.15 | 253.25 | 252.72 | -0.43% | 3,133,140 |
| Jul 16, 2025 | 256.50 | 258.30 | 253.30 | 254.35 | 253.82 | -1.22% | 3,917,127 |
| Jul 15, 2025 | 257.35 | 259.35 | 255.70 | 257.50 | 256.96 | 0.06% | 2,785,020 |
| Jul 14, 2025 | 258.65 | 259.75 | 255.20 | 257.35 | 256.81 | -0.52% | 2,826,291 |