Skip to main content
Bharat Heavy Electricals Limited (NSE:BHEL)
India flag India · Delayed Price · Currency is INR
344.67
-10.04 (-2.83%)
Apr 29, 2026, 1:45 PM IST

Bharat Heavy Electricals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026349.69356.00347.28354.71354.711.76%14,893,265
Apr 27, 2026339.43354.00339.00348.58348.583.32%20,484,360
Apr 24, 2026339.00340.49333.02337.39337.39-0.06%15,907,320
Apr 23, 2026333.00341.25330.65337.60337.601.19%16,570,930
Apr 22, 2026331.99336.80329.70333.64333.640.31%15,926,890
Apr 21, 2026327.01333.79322.51332.61332.612.14%20,292,270
Apr 20, 2026318.53333.79317.60325.63325.632.79%49,865,330
Apr 17, 2026311.00317.80307.38316.79316.792.43%25,068,620
Apr 16, 2026294.37312.30293.05309.26309.265.73%28,292,880
Apr 15, 2026291.02297.39291.02292.50292.501.64%12,730,690
Apr 13, 2026279.00293.00276.49287.77287.771.07%42,151,890
Apr 10, 2026279.00286.18278.99284.71284.712.71%15,013,290
Apr 9, 2026266.50281.00263.76277.20277.204.33%31,642,980
Apr 8, 2026261.20267.80261.08265.70265.704.78%17,510,010
Apr 7, 2026245.59254.39242.26253.59253.593.24%14,913,430
Apr 6, 2026249.41250.80239.17245.64245.64-1.00%13,853,600
Apr 2, 2026248.95249.30240.92248.11248.11-1.48%7,987,056
Apr 1, 2026254.50257.35250.50251.84251.842.58%14,241,710
Mar 30, 2026250.35254.85244.00245.50245.50-3.67%12,308,910
Mar 27, 2026260.30261.45254.45254.85254.85-2.75%6,984,305
Mar 25, 2026259.95266.80259.35262.05262.051.49%6,801,129
Mar 24, 2026258.00260.00252.30258.20258.202.12%7,393,540
Mar 23, 2026260.20260.25249.25252.85252.85-3.51%11,692,330
Mar 20, 2026254.05266.20253.25262.05262.054.09%19,056,140
Mar 19, 2026256.00256.80250.05251.75251.75-3.23%4,709,558
Mar 18, 2026257.50261.50256.35260.15260.151.48%4,198,413
Mar 17, 2026255.50257.15250.00256.35256.351.12%7,083,919
Mar 16, 2026257.05260.80248.90253.50253.50-1.93%7,970,526
Mar 13, 2026265.85270.30256.60258.50258.50-3.49%11,238,120
Mar 12, 2026253.90270.35251.85267.85267.854.73%16,227,930
Mar 11, 2026258.95262.80255.00255.75255.75-1.12%6,282,466
Mar 10, 2026259.00262.00252.60258.65258.651.27%6,171,454
Mar 9, 2026253.05256.35247.60255.40255.40-1.37%7,235,564
Mar 6, 2026256.55264.45255.75258.95258.950.66%10,342,600
Mar 5, 2026249.75258.80249.30257.25257.253.77%10,224,870
Mar 4, 2026258.00258.95247.20247.90247.90-5.44%16,208,640
Mar 2, 2026256.05266.40256.05262.15262.15-1.06%12,870,600
Feb 27, 2026264.50267.90262.80264.95264.950.04%8,367,571
Feb 26, 2026263.00265.50259.75264.85264.851.11%6,496,828
Feb 25, 2026262.40265.10260.00261.95261.950.06%8,855,564
Feb 24, 2026257.00262.50255.00261.80261.801.37%10,678,340
Feb 23, 2026258.05260.80255.25258.25258.250.37%11,160,170
Feb 20, 2026253.00259.65250.70257.30257.301.38%9,855,329
Feb 19, 2026259.00259.30252.00253.80253.80-2.98%10,932,980
Feb 18, 2026265.90265.90258.00261.60261.60-0.46%12,611,320
Feb 17, 2026262.10265.15261.00262.80262.800.11%10,432,190
Feb 16, 2026256.00263.35253.00262.50262.502.64%29,358,420
Feb 13, 2026257.00262.20254.70255.75255.75-1.86%27,784,730
Feb 12, 2026259.00265.80259.00260.60260.60-0.02%69,540,650
Feb 11, 2026261.90263.25258.60260.65260.65-5.60%85,237,860
Feb 10, 2026275.40277.00271.00276.10276.100.53%5,379,904
Feb 9, 2026267.60275.55267.60274.65274.653.02%5,685,381
Feb 6, 2026268.20269.15263.10266.60266.60-0.86%3,549,301
Feb 5, 2026272.30272.90267.60268.90268.90-1.39%3,631,556
Feb 4, 2026268.95274.00264.60272.70272.701.79%8,243,278
Feb 3, 2026266.40271.60261.35267.90267.903.74%8,088,230
Feb 2, 2026253.50259.10249.50258.25258.252.44%5,287,190
Feb 1, 2026264.00269.40241.65252.10252.10-4.04%16,900,170
Jan 30, 2026259.80263.65256.85262.70262.700.84%6,252,061
Jan 29, 2026260.80261.75256.50260.50260.500.33%7,777,528
Jan 28, 2026250.05260.90246.85259.65259.654.82%8,340,263
Jan 27, 2026243.50248.80240.50247.70247.702.14%9,603,734
Jan 23, 2026255.55255.55241.65242.50242.50-3.60%6,847,147
Jan 22, 2026254.80256.95250.30251.55251.55-0.32%6,157,502
Jan 21, 2026249.95257.85247.90252.35252.350.88%14,481,810
Jan 20, 2026262.50262.50248.75250.15250.15-4.92%24,904,980
Jan 19, 2026265.40269.15256.50263.10263.10-0.87%25,303,560
Jan 16, 2026269.20269.40263.85265.40265.40-0.77%5,568,981
Jan 14, 2026265.95272.35263.50267.45267.450.72%9,508,874
Jan 13, 2026269.15269.75262.45265.55265.55-0.88%10,914,720
Jan 12, 2026272.50272.50258.25267.90267.90-2.32%36,431,970
Jan 9, 2026279.00285.50271.65274.25274.250.92%62,968,600
Jan 8, 2026303.90303.90261.50271.75271.75-10.48%48,951,100
Jan 7, 2026296.95305.90296.50303.55303.552.22%12,724,070
Jan 6, 2026300.70302.70294.70296.95296.95-1.03%6,926,709
Jan 5, 2026300.80303.40296.00300.05300.050.18%9,119,661
Jan 2, 2026292.70300.85291.55299.50299.502.76%13,871,680
Jan 1, 2026288.50293.30288.10291.45291.451.39%7,927,074
Dec 31, 2025283.80291.20282.25287.45287.451.64%10,765,550
Dec 30, 2025279.70283.75276.30282.80282.801.22%5,022,408
Dec 29, 2025282.50284.50278.50279.40279.40-0.75%3,963,435
Dec 26, 2025278.00285.60277.05281.50281.501.19%6,390,786
Dec 24, 2025281.90285.50277.75278.20278.20-1.31%5,866,008
Dec 23, 2025282.20284.35280.60281.90281.900.02%5,087,115
Dec 22, 2025276.00282.45275.80281.85281.852.21%4,874,650
Dec 19, 2025275.05277.90272.50275.75275.750.25%7,050,742
Dec 18, 2025277.20277.70271.45275.05275.05-1.01%4,139,636
Dec 17, 2025278.50280.65275.65277.85277.85-0.54%3,130,658
Dec 16, 2025281.50281.80275.80279.35279.35-1.15%5,220,449
Dec 15, 2025285.15286.45281.55282.60282.60-0.89%4,114,513
Dec 12, 2025276.85287.50276.85285.15285.153.13%12,084,720
Dec 11, 2025275.00279.15273.80276.50276.500.55%3,695,549
Dec 10, 2025276.95280.75274.20275.00275.00-0.72%3,543,157
Dec 9, 2025269.40280.55268.90277.00277.002.71%9,945,144
Dec 8, 2025277.70279.20267.70269.70269.70-2.90%5,178,235
Dec 5, 2025275.85279.50273.10277.75277.750.73%4,629,680
Dec 4, 2025279.00279.55274.40275.75275.75-1.01%8,033,107
Dec 3, 2025286.00287.70276.05278.55278.55-2.43%6,343,542
Dec 2, 2025290.90291.60284.80285.50285.50-1.89%6,242,631
Dec 1, 2025291.10295.25290.25291.00291.000.05%9,651,733