Bharat Heavy Electricals Limited (NSE:BHEL)
India
· Delayed Price · Currency is INR 255.40
-3.55 (-1.37%)
At close: Mar 9, 2026
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 253.05 | 255.00 | 247.60 | 251.95 | - | -2.70% | 4,957,383 |
| Mar 6, 2026 | 256.55 | 264.45 | 255.75 | 258.95 | 258.95 | 0.66% | 10,342,600 |
| Mar 5, 2026 | 249.75 | 258.80 | 249.30 | 257.25 | 257.25 | 3.77% | 10,224,870 |
| Mar 4, 2026 | 258.00 | 258.95 | 247.20 | 247.90 | 247.90 | -5.44% | 16,208,640 |
| Mar 2, 2026 | 256.05 | 266.40 | 256.05 | 262.15 | 262.15 | -1.06% | 12,870,600 |
| Feb 27, 2026 | 264.50 | 267.90 | 262.80 | 264.95 | 264.95 | 0.04% | 8,367,571 |
| Feb 26, 2026 | 263.00 | 265.50 | 259.75 | 264.85 | 264.85 | 1.11% | 6,496,828 |
| Feb 25, 2026 | 262.40 | 265.10 | 260.00 | 261.95 | 261.95 | 0.06% | 8,855,564 |
| Feb 24, 2026 | 257.00 | 262.50 | 255.00 | 261.80 | 261.80 | 1.37% | 10,678,340 |
| Feb 23, 2026 | 258.05 | 260.80 | 255.25 | 258.25 | 258.25 | 0.37% | 11,160,170 |
| Feb 20, 2026 | 253.00 | 259.65 | 250.70 | 257.30 | 257.30 | 1.38% | 9,855,329 |
| Feb 19, 2026 | 259.00 | 259.30 | 252.00 | 253.80 | 253.80 | -2.98% | 10,932,980 |
| Feb 18, 2026 | 265.90 | 265.90 | 258.00 | 261.60 | 261.60 | -0.46% | 12,611,320 |
| Feb 17, 2026 | 262.10 | 265.15 | 261.00 | 262.80 | 262.80 | 0.11% | 10,432,190 |
| Feb 16, 2026 | 256.00 | 263.35 | 253.00 | 262.50 | 262.50 | 2.64% | 29,358,420 |
| Feb 13, 2026 | 257.00 | 262.20 | 254.70 | 255.75 | 255.75 | -1.86% | 27,784,730 |
| Feb 12, 2026 | 259.00 | 265.80 | 259.00 | 260.60 | 260.60 | -0.02% | 69,540,650 |
| Feb 11, 2026 | 261.90 | 263.25 | 258.60 | 260.65 | 260.65 | -5.60% | 85,237,860 |
| Feb 10, 2026 | 275.40 | 277.00 | 271.00 | 276.10 | 276.10 | 0.53% | 5,379,904 |
| Feb 9, 2026 | 267.60 | 275.55 | 267.60 | 274.65 | 274.65 | 3.02% | 5,685,381 |
| Feb 6, 2026 | 268.20 | 269.15 | 263.10 | 266.60 | 266.60 | -0.86% | 3,549,301 |
| Feb 5, 2026 | 272.30 | 272.90 | 267.60 | 268.90 | 268.90 | -1.39% | 3,631,556 |
| Feb 4, 2026 | 268.95 | 274.00 | 264.60 | 272.70 | 272.70 | 1.79% | 8,243,278 |
| Feb 3, 2026 | 266.40 | 271.60 | 261.35 | 267.90 | 267.90 | 3.74% | 8,088,230 |
| Feb 2, 2026 | 253.50 | 259.10 | 249.50 | 258.25 | 258.25 | 2.44% | 5,287,190 |
| Feb 1, 2026 | 264.00 | 269.40 | 241.65 | 252.10 | 252.10 | -4.04% | 16,900,170 |
| Jan 30, 2026 | 259.80 | 263.65 | 256.85 | 262.70 | 262.70 | 0.84% | 6,252,061 |
| Jan 29, 2026 | 260.80 | 261.75 | 256.50 | 260.50 | 260.50 | 0.33% | 7,777,528 |
| Jan 28, 2026 | 250.05 | 260.90 | 246.85 | 259.65 | 259.65 | 4.82% | 8,340,263 |
| Jan 27, 2026 | 243.50 | 248.80 | 240.50 | 247.70 | 247.70 | 2.14% | 9,603,734 |
| Jan 23, 2026 | 255.55 | 255.55 | 241.65 | 242.50 | 242.50 | -3.60% | 6,847,147 |
| Jan 22, 2026 | 254.80 | 256.95 | 250.30 | 251.55 | 251.55 | -0.32% | 6,157,502 |
| Jan 21, 2026 | 249.95 | 257.85 | 247.90 | 252.35 | 252.35 | 0.88% | 14,481,810 |
| Jan 20, 2026 | 262.50 | 262.50 | 248.75 | 250.15 | 250.15 | -4.92% | 24,904,980 |
| Jan 19, 2026 | 265.40 | 269.15 | 256.50 | 263.10 | 263.10 | -0.87% | 25,303,560 |
| Jan 16, 2026 | 269.20 | 269.40 | 263.85 | 265.40 | 265.40 | -0.77% | 5,568,981 |
| Jan 14, 2026 | 265.95 | 272.35 | 263.50 | 267.45 | 267.45 | 0.72% | 9,508,874 |
| Jan 13, 2026 | 269.15 | 269.75 | 262.45 | 265.55 | 265.55 | -0.88% | 10,914,720 |
| Jan 12, 2026 | 272.50 | 272.50 | 258.25 | 267.90 | 267.90 | -2.32% | 36,431,970 |
| Jan 9, 2026 | 279.00 | 285.50 | 271.65 | 274.25 | 274.25 | 0.92% | 62,968,600 |
| Jan 8, 2026 | 303.90 | 303.90 | 261.50 | 271.75 | 271.75 | -10.48% | 48,951,100 |
| Jan 7, 2026 | 296.95 | 305.90 | 296.50 | 303.55 | 303.55 | 2.22% | 12,724,070 |
| Jan 6, 2026 | 300.70 | 302.70 | 294.70 | 296.95 | 296.95 | -1.03% | 6,926,709 |
| Jan 5, 2026 | 300.80 | 303.40 | 296.00 | 300.05 | 300.05 | 0.18% | 9,119,661 |
| Jan 2, 2026 | 292.70 | 300.85 | 291.55 | 299.50 | 299.50 | 2.76% | 13,871,680 |
| Jan 1, 2026 | 288.50 | 293.30 | 288.10 | 291.45 | 291.45 | 1.39% | 7,927,074 |
| Dec 31, 2025 | 283.80 | 291.20 | 282.25 | 287.45 | 287.45 | 1.64% | 10,765,550 |
| Dec 30, 2025 | 279.70 | 283.75 | 276.30 | 282.80 | 282.80 | 1.22% | 5,022,408 |
| Dec 29, 2025 | 282.50 | 284.50 | 278.50 | 279.40 | 279.40 | -0.75% | 3,963,435 |
| Dec 26, 2025 | 278.00 | 285.60 | 277.05 | 281.50 | 281.50 | 1.19% | 6,390,786 |
| Dec 24, 2025 | 281.90 | 285.50 | 277.75 | 278.20 | 278.20 | -1.31% | 5,866,008 |
| Dec 23, 2025 | 282.20 | 284.35 | 280.60 | 281.90 | 281.90 | 0.02% | 5,087,115 |
| Dec 22, 2025 | 276.00 | 282.45 | 275.80 | 281.85 | 281.85 | 2.21% | 4,874,650 |
| Dec 19, 2025 | 275.05 | 277.90 | 272.50 | 275.75 | 275.75 | 0.25% | 7,050,742 |
| Dec 18, 2025 | 277.20 | 277.70 | 271.45 | 275.05 | 275.05 | -1.01% | 4,139,636 |
| Dec 17, 2025 | 278.50 | 280.65 | 275.65 | 277.85 | 277.85 | -0.54% | 3,130,658 |
| Dec 16, 2025 | 281.50 | 281.80 | 275.80 | 279.35 | 279.35 | -1.15% | 5,220,449 |
| Dec 15, 2025 | 285.15 | 286.45 | 281.55 | 282.60 | 282.60 | -0.89% | 4,114,513 |
| Dec 12, 2025 | 276.85 | 287.50 | 276.85 | 285.15 | 285.15 | 3.13% | 12,084,720 |
| Dec 11, 2025 | 275.00 | 279.15 | 273.80 | 276.50 | 276.50 | 0.55% | 3,695,549 |
| Dec 10, 2025 | 276.95 | 280.75 | 274.20 | 275.00 | 275.00 | -0.72% | 3,543,157 |
| Dec 9, 2025 | 269.40 | 280.55 | 268.90 | 277.00 | 277.00 | 2.71% | 9,945,144 |
| Dec 8, 2025 | 277.70 | 279.20 | 267.70 | 269.70 | 269.70 | -2.90% | 5,178,235 |
| Dec 5, 2025 | 275.85 | 279.50 | 273.10 | 277.75 | 277.75 | 0.73% | 4,629,680 |
| 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 |