NSE - Delayed Quote INR

Bharat Electronics Limited (BEL.NS)

238.95 +1.35 (+0.57%)
At close: April 26 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 238.50 241.65 237.90 238.95 238.95 20,473,627
Apr 25, 2024 236.40 240.05 235.45 237.60 237.60 16,197,834
Apr 24, 2024 235.25 239.15 234.10 236.50 236.50 33,392,337
Apr 23, 2024 234.25 236.10 231.75 234.35 234.35 19,202,860
Apr 22, 2024 236.00 236.15 232.30 233.30 233.30 17,549,094
Apr 19, 2024 228.55 234.50 225.70 233.30 233.30 27,227,241
Apr 18, 2024 235.60 237.40 229.20 231.15 231.15 18,623,078
Apr 16, 2024 232.50 236.95 230.00 233.45 233.45 32,508,661
Apr 15, 2024 230.00 238.00 226.00 234.45 234.45 51,676,313
Apr 12, 2024 231.30 235.40 230.55 233.50 233.50 57,174,716
Apr 10, 2024 229.00 232.85 226.50 228.75 228.75 37,218,693
Apr 9, 2024 224.80 228.90 221.20 228.15 228.15 29,048,035
Apr 8, 2024 225.55 225.70 222.10 223.55 223.55 16,422,350
Apr 5, 2024 220.35 226.00 218.75 224.50 224.50 25,365,958
Apr 4, 2024 223.50 223.90 218.25 220.30 220.30 18,279,026
Apr 3, 2024 221.70 225.45 218.85 221.50 221.50 47,658,754
Apr 2, 2024 213.75 222.65 212.60 221.00 221.00 93,873,385
Apr 1, 2024 205.00 212.75 203.75 211.10 211.10 45,840,349
Mar 28, 2024 200.50 202.45 199.00 201.50 201.50 17,425,093
Mar 27, 2024 200.00 203.95 198.00 199.45 199.45 37,817,130
Mar 26, 2024 197.00 200.50 195.95 199.40 199.40 25,723,863
Mar 22, 2024 0.70 Dividend
Mar 22, 2024 196.50 198.95 192.75 197.50 197.50 31,321,524
Mar 21, 2024 190.00 197.50 190.00 196.85 196.15 43,152,810
Mar 20, 2024 186.90 187.95 182.50 187.45 186.78 16,235,947
Mar 19, 2024 190.00 192.45 184.55 185.40 184.74 27,819,341
Mar 18, 2024 190.00 192.00 187.05 189.90 189.22 22,999,225
Mar 15, 2024 196.75 196.75 179.10 188.85 188.18 88,781,999
Mar 14, 2024 189.00 197.15 186.25 195.25 194.56 34,622,781
Mar 13, 2024 204.10 205.60 188.20 190.30 189.62 41,620,003
Mar 12, 2024 211.00 211.35 201.50 204.25 203.52 34,719,550
Mar 11, 2024 216.45 216.45 211.90 212.55 211.79 22,800,967
Mar 7, 2024 211.45 216.80 211.15 215.20 214.43 41,484,038
Mar 6, 2024 211.80 213.45 205.60 210.45 209.70 26,236,957
Mar 5, 2024 211.00 213.75 209.85 210.75 210.00 24,964,592
Mar 4, 2024 207.95 212.95 206.35 209.60 208.85 34,272,251
Mar 1, 2024 205.95 208.05 204.80 205.60 204.87 12,949,604
Feb 29, 2024 205.45 205.90 199.75 205.10 204.37 24,059,731
Feb 28, 2024 206.20 209.00 201.45 205.65 204.92 38,996,363
Feb 27, 2024 203.55 209.00 203.10 205.35 204.62 28,877,205
Feb 26, 2024 205.65 206.90 202.80 204.25 203.52 27,013,630
Feb 23, 2024 196.30 207.00 195.95 205.30 204.57 76,179,371
Feb 22, 2024 189.75 196.00 188.70 194.75 194.06 31,992,371
Feb 21, 2024 191.30 192.55 187.00 188.70 188.03 17,870,782
Feb 20, 2024 189.10 191.45 186.25 190.65 189.97 17,809,897
Feb 19, 2024 189.95 192.50 188.30 188.75 188.08 25,343,215
Feb 16, 2024 189.00 190.40 186.85 188.30 187.63 29,843,059
Feb 15, 2024 183.00 186.30 182.60 185.95 185.29 17,335,763
Feb 14, 2024 177.25 182.15 175.30 181.60 180.95 23,449,380
Feb 13, 2024 174.75 176.90 171.75 176.60 175.97 13,961,795
Feb 12, 2024 181.25 183.10 173.65 174.65 174.03 19,640,568
Feb 9, 2024 0.70 Dividend
Feb 9, 2024 185.50 185.70 176.50 180.65 180.01 21,081,134
Feb 8, 2024 182.20 187.10 181.75 184.80 183.45 29,094,709
Feb 7, 2024 184.15 184.15 179.65 181.70 180.37 14,192,151
Feb 6, 2024 182.40 183.55 180.70 183.10 181.76 12,134,363
Feb 5, 2024 187.00 187.00 178.80 181.55 180.22 23,880,364
Feb 2, 2024 185.00 187.75 183.85 184.60 183.25 27,710,061
Feb 1, 2024 187.70 188.40 181.55 183.40 182.06 27,835,431
Jan 31, 2024 188.20 189.10 184.85 185.90 184.54 23,757,415
Jan 30, 2024 192.00 192.35 187.00 187.90 186.52 20,894,159
Jan 29, 2024 190.00 193.70 187.55 190.90 189.50 28,919,512
Jan 25, 2024 190.75 192.00 188.30 189.70 188.31 12,592,882
Jan 24, 2024 186.80 190.20 184.00 189.25 187.86 14,742,783
Jan 23, 2024 195.25 195.50 184.40 187.10 185.73 26,628,471
Jan 19, 2024 190.00 193.70 190.00 191.85 190.44 22,303,305
Jan 18, 2024 185.65 189.00 180.00 188.20 186.82 24,831,623
Jan 17, 2024 186.30 188.50 183.80 185.65 184.29 16,350,370
Jan 16, 2024 188.90 190.25 185.10 186.80 185.43 16,471,601
Jan 15, 2024 184.90 189.90 184.10 188.65 187.27 24,570,393
Jan 12, 2024 185.35 185.50 183.10 183.50 182.15 8,853,157
Jan 11, 2024 187.00 187.65 183.80 184.35 183.00 10,942,508
Jan 10, 2024 184.40 186.00 182.05 185.60 184.24 8,701,594
Jan 9, 2024 184.90 186.70 184.20 184.65 183.30 11,550,790
Jan 8, 2024 186.75 187.50 183.20 183.60 182.25 11,472,441
Jan 5, 2024 187.70 188.65 184.05 185.95 184.59 22,023,938
Jan 4, 2024 182.50 187.65 182.50 186.90 185.53 25,403,124
Jan 3, 2024 182.35 184.70 180.60 182.35 181.01 18,738,690
Jan 2, 2024 186.00 186.20 179.75 182.15 180.81 22,790,965
Jan 1, 2024 184.80 187.00 184.45 184.95 183.59 18,008,785
Dec 29, 2023 182.95 185.20 181.10 184.20 182.85 19,305,150
Dec 28, 2023 181.50 184.25 180.80 182.70 181.36 20,453,485
Dec 27, 2023 184.00 184.90 179.10 180.20 178.88 26,206,240
Dec 26, 2023 178.00 184.50 178.00 181.95 180.62 52,736,391
Dec 22, 2023 171.95 175.25 169.40 174.80 173.52 19,640,046
Dec 21, 2023 165.00 171.85 164.05 170.65 169.40 22,646,625
Dec 20, 2023 173.75 176.30 166.15 167.25 166.02 24,511,237
Dec 19, 2023 172.90 174.40 171.10 173.05 171.78 14,732,129
Dec 18, 2023 171.75 174.35 169.45 172.70 171.43 35,901,409
Dec 15, 2023 166.00 170.20 165.25 169.05 167.81 39,766,631
Dec 14, 2023 163.10 164.35 162.60 164.00 162.80 13,887,946
Dec 13, 2023 160.20 163.90 159.40 162.85 161.66 16,804,086
Dec 12, 2023 162.45 162.80 160.00 160.80 159.62 16,306,341
Dec 11, 2023 159.80 163.25 159.15 161.25 160.07 22,941,648
Dec 8, 2023 161.35 162.35 157.30 158.75 157.59 22,869,782
Dec 7, 2023 161.80 161.80 158.25 160.35 159.17 51,346,222
Dec 6, 2023 152.60 157.15 151.85 156.15 155.01 26,688,698
Dec 5, 2023 153.70 155.10 149.95 152.00 150.89 29,109,123
Dec 4, 2023 152.00 157.50 151.60 153.55 152.42 51,416,976
Dec 1, 2023 147.95 150.30 146.75 147.45 146.37 34,466,616
Nov 30, 2023 141.00 146.35 140.75 145.90 144.83 27,591,484
Nov 29, 2023 142.05 142.65 140.50 141.00 139.97 14,680,789
Nov 28, 2023 141.65 141.80 140.40 141.30 140.26 8,595,693
Nov 24, 2023 139.95 142.15 137.35 140.35 139.32 19,614,754
Nov 23, 2023 141.85 142.55 139.10 139.35 138.33 13,138,745
Nov 22, 2023 143.25 143.45 140.15 141.85 140.81 7,445,272
Nov 21, 2023 144.15 144.55 142.25 142.85 141.80 9,972,235
Nov 20, 2023 146.40 146.75 143.15 143.85 142.80 7,741,502
Nov 17, 2023 142.85 146.50 141.80 146.10 145.03 13,496,261
Nov 16, 2023 143.25 144.35 142.20 142.60 141.55 11,453,235
Nov 15, 2023 144.50 145.40 142.50 143.05 142.00 11,440,473
Nov 13, 2023 139.15 144.20 139.05 143.40 142.35 20,245,049
Nov 10, 2023 137.50 139.10 137.05 138.80 137.78 5,781,314
Nov 9, 2023 139.95 139.95 137.60 137.95 136.94 5,481,774
Nov 8, 2023 137.75 141.15 137.70 140.40 139.37 9,755,483
Nov 7, 2023 137.55 138.95 136.70 138.05 137.04 8,587,321
Nov 6, 2023 136.95 138.00 136.00 137.65 136.64 7,070,089
Nov 3, 2023 135.15 137.00 134.75 135.95 134.95 9,154,983
Nov 2, 2023 133.70 135.00 133.30 134.75 133.76 4,885,035
Nov 1, 2023 133.75 134.55 132.05 132.40 131.43 10,431,945
Oct 31, 2023 132.50 133.65 130.75 133.25 132.27 8,098,744
Oct 30, 2023 133.50 133.95 130.80 131.95 130.98 9,052,085
Oct 27, 2023 129.25 132.85 129.25 132.20 131.23 8,761,931
Oct 26, 2023 130.00 130.20 127.00 128.85 127.91 18,167,694
Oct 25, 2023 132.50 134.65 129.25 131.20 130.24 10,225,867
Oct 23, 2023 134.30 135.90 131.40 132.70 131.73 19,333,777
Oct 20, 2023 136.70 136.90 133.50 134.20 133.22 8,982,112
Oct 19, 2023 136.00 137.20 135.05 137.00 136.00 7,775,836
Oct 18, 2023 138.75 138.95 136.40 137.05 136.05 6,806,231
Oct 17, 2023 137.50 138.90 137.50 138.55 137.53 6,076,896
Oct 16, 2023 137.00 137.90 136.55 137.40 136.39 7,785,480
Oct 13, 2023 136.30 138.20 136.30 137.45 136.44 8,303,230
Oct 12, 2023 137.95 138.70 137.20 138.20 137.19 7,567,439
Oct 11, 2023 139.95 140.50 137.50 137.75 136.74 10,778,916
Oct 10, 2023 137.40 141.00 136.50 139.95 138.92 15,593,722
Oct 9, 2023 136.20 137.60 135.05 135.75 134.75 10,489,249
Oct 6, 2023 139.00 140.50 138.65 139.00 137.98 4,987,359
Oct 5, 2023 139.50 141.35 138.10 138.95 137.93 15,996,620
Oct 4, 2023 138.00 139.15 136.55 138.85 137.83 14,912,053
Oct 3, 2023 137.90 140.60 137.20 139.20 138.18 19,010,910
Sep 29, 2023 136.00 138.65 135.75 138.30 137.29 8,504,659
Sep 28, 2023 136.90 138.00 134.60 135.05 134.06 22,012,674
Sep 27, 2023 137.40 137.55 135.70 136.60 135.60 8,713,378
Sep 26, 2023 136.60 138.30 135.90 137.65 136.64 12,315,581
Sep 25, 2023 136.30 136.85 133.60 136.60 135.60 14,984,591
Sep 22, 2023 134.15 136.90 134.05 136.05 135.05 12,604,969
Sep 21, 2023 137.00 138.00 134.60 135.25 134.26 9,531,884
Sep 20, 2023 140.00 140.10 136.25 136.90 135.90 19,080,613
Sep 18, 2023 145.00 145.00 139.00 139.90 138.87 51,859,825
Sep 15, 2023 137.50 138.20 135.10 135.70 134.71 9,651,337
Sep 14, 2023 138.00 138.70 135.50 136.80 135.80 13,197,189
Sep 13, 2023 135.00 136.95 133.30 135.85 134.85 19,282,289
Sep 12, 2023 144.60 144.95 133.60 134.15 133.17 48,752,780
Sep 11, 2023 144.35 147.15 143.05 144.70 143.64 19,902,175
Sep 8, 2023 140.55 144.30 140.20 143.30 142.25 16,579,557
Sep 7, 2023 138.45 141.00 137.60 139.85 138.82 18,438,943
Sep 6, 2023 140.50 140.75 137.75 138.30 137.29 10,151,022
Sep 5, 2023 141.30 141.90 139.20 139.70 138.68 11,695,197
Sep 4, 2023 139.50 142.35 139.20 140.55 139.52 28,262,276
Sep 1, 2023 134.05 138.40 133.90 137.85 136.84 23,415,545
Aug 31, 2023 134.55 135.05 132.20 133.20 132.22 14,954,352
Aug 30, 2023 135.50 135.50 134.25 134.55 133.56 12,555,619
Aug 29, 2023 135.30 135.85 134.10 134.55 133.56 11,118,400
Aug 28, 2023 136.10 136.40 134.60 134.90 133.91 13,346,571
Aug 25, 2023 137.25 137.95 133.05 133.40 132.42 33,919,926
Aug 24, 2023 135.05 135.50 133.60 134.40 133.41 17,543,374
Aug 23, 2023 133.95 135.40 132.80 133.40 132.42 19,426,832
Aug 22, 2023 129.70 133.70 129.35 133.30 132.32 20,596,242
Aug 21, 2023 127.20 129.70 127.15 129.25 128.30 5,063,202
Aug 18, 2023 128.25 129.60 126.75 127.15 126.22 8,997,702
Aug 17, 2023 0.60 Dividend
Aug 17, 2023 131.45 131.60 128.25 128.70 127.76 7,162,118
Aug 16, 2023 130.75 131.90 129.45 131.30 129.74 7,062,446
Aug 14, 2023 131.95 131.95 129.45 130.50 128.95 8,529,502
Aug 11, 2023 130.20 133.25 129.55 132.05 130.48 10,967,883
Aug 10, 2023 131.60 133.15 129.10 129.40 127.86 11,116,731
Aug 9, 2023 129.80 132.40 129.00 131.70 130.14 13,111,006
Aug 8, 2023 128.70 130.00 127.60 129.15 127.62 12,505,272
Aug 7, 2023 128.45 129.20 126.60 128.55 127.02 8,339,894
Aug 4, 2023 126.30 128.05 125.50 127.60 126.09 10,589,274
Aug 3, 2023 125.55 126.50 123.50 124.65 123.17 12,415,922
Aug 2, 2023 130.45 130.70 123.70 125.35 123.86 20,816,954
Aug 1, 2023 131.00 133.25 130.05 130.45 128.90 17,079,508
Jul 31, 2023 130.30 131.00 128.85 130.70 129.15 16,197,160
Jul 28, 2023 129.25 131.70 128.00 130.15 128.61 37,245,053
Jul 27, 2023 126.20 128.80 126.00 127.25 125.74 11,597,763
Jul 26, 2023 127.05 127.35 125.65 126.00 124.50 12,681,896
Jul 25, 2023 126.55 127.20 125.35 127.05 125.54 7,151,050
Jul 24, 2023 125.35 127.75 125.00 126.00 124.50 13,121,674
Jul 21, 2023 126.35 126.65 124.75 124.95 123.47 9,926,528
Jul 20, 2023 127.00 127.25 125.55 126.00 124.50 10,187,180
Jul 19, 2023 127.75 127.75 126.70 126.90 125.39 8,975,718
Jul 18, 2023 127.70 128.30 125.25 127.10 125.59 8,994,063
Jul 17, 2023 127.80 128.25 126.40 127.15 125.64 9,411,535
Jul 14, 2023 126.00 127.50 124.10 127.15 125.64 9,577,719
Jul 13, 2023 127.75 128.80 125.00 125.50 124.01 12,374,030
Jul 12, 2023 128.30 128.50 126.55 127.65 126.14 18,031,857
Jul 11, 2023 123.45 128.65 123.40 127.40 125.89 46,215,137
Jul 10, 2023 124.20 124.65 122.50 123.00 121.54 9,068,813
Jul 7, 2023 124.35 125.90 123.65 124.05 122.58 22,837,962
Jul 6, 2023 122.30 125.10 121.90 124.80 123.32 16,906,327
Jul 5, 2023 122.55 123.75 121.05 121.75 120.31 15,615,891
Jul 4, 2023 124.00 124.20 121.55 122.05 120.60 7,595,425
Jul 3, 2023 126.00 126.00 122.70 123.75 122.28 15,492,508
Jun 30, 2023 121.40 126.70 120.75 125.75 124.26 27,973,500
Jun 28, 2023 119.15 122.40 118.10 120.75 119.32 61,890,385
Jun 27, 2023 122.10 122.60 117.90 118.40 116.99 19,093,714
Jun 26, 2023 121.00 122.55 120.00 121.40 119.96 17,369,553
Jun 23, 2023 123.75 123.90 119.50 120.05 118.63 12,413,343
Jun 22, 2023 123.55 127.35 122.80 123.45 121.99 25,032,998
Jun 21, 2023 126.15 126.30 121.75 122.80 121.34 14,141,162
Jun 20, 2023 125.00 126.75 123.90 125.15 123.66 15,471,361
Jun 19, 2023 126.35 126.35 124.45 124.85 123.37 10,053,869
Jun 16, 2023 122.30 127.25 121.65 125.20 123.71 32,649,860
Jun 15, 2023 121.40 122.75 120.05 121.95 120.50 13,948,239
Jun 14, 2023 122.35 123.15 121.10 121.40 119.96 8,660,080
Jun 13, 2023 119.90 122.45 118.90 122.10 120.65 16,552,079
Jun 12, 2023 120.95 123.90 118.75 119.10 117.69 24,331,332
Jun 9, 2023 118.00 121.45 116.70 120.35 118.92 19,873,573
Jun 8, 2023 118.50 118.70 116.40 117.55 116.16 11,188,999
Jun 7, 2023 118.75 119.00 117.50 118.05 116.65 11,262,532
Jun 6, 2023 116.25 118.50 115.90 118.05 116.65 18,999,553
Jun 5, 2023 113.35 118.65 113.35 115.65 114.28 35,214,281
Jun 2, 2023 113.40 113.50 112.00 113.30 111.96 9,939,324
Jun 1, 2023 112.20 113.45 112.00 112.90 111.56 9,185,292
May 31, 2023 110.55 112.45 110.20 112.15 110.82 15,741,522
May 30, 2023 111.45 112.60 111.00 111.25 109.93 7,803,617
May 29, 2023 111.00 111.80 110.20 111.45 110.13 10,330,215
May 26, 2023 109.55 111.00 109.10 110.70 109.39 7,958,341
May 25, 2023 108.00 110.75 108.00 109.60 108.30 11,158,044
May 24, 2023 107.90 109.30 107.30 108.80 107.51 10,722,681
May 23, 2023 110.95 111.05 107.75 107.90 106.62 15,214,733
May 22, 2023 108.55 111.30 107.60 110.45 109.14 27,946,526
May 19, 2023 107.80 107.85 105.70 107.00 105.73 9,255,095
May 18, 2023 108.50 109.25 107.25 107.80 106.52 7,220,608
May 17, 2023 108.80 109.75 107.95 108.25 106.97 9,456,088
May 16, 2023 107.70 109.10 107.40 108.45 107.16 9,051,577
May 15, 2023 107.10 108.60 106.90 107.65 106.37 7,833,289
May 12, 2023 108.65 108.65 106.60 107.30 106.03 6,855,025
May 11, 2023 108.25 109.00 107.50 108.60 107.31 9,435,021
May 10, 2023 107.90 108.60 107.25 108.05 106.77 10,360,986
May 9, 2023 107.20 108.15 106.60 107.55 106.27 10,063,354
May 8, 2023 106.30 107.50 106.00 107.30 106.03 6,721,354
May 5, 2023 107.05 107.95 105.80 106.30 105.04 9,315,810
May 4, 2023 106.95 108.25 106.50 107.25 105.98 15,414,305
May 3, 2023 104.15 106.55 103.65 106.35 105.09 16,034,319
May 2, 2023 104.00 105.10 103.50 104.30 103.06 13,598,952
Apr 28, 2023 101.95 103.45 101.25 103.30 102.07 11,812,226
Apr 27, 2023 101.20 102.10 101.15 101.45 100.25 5,362,153
Apr 26, 2023 100.80 101.90 100.40 101.65 100.44 4,576,455

Related Tickers

HAL.NS Hindustan Aeronautics Limited
3,984.40
-0.41%
 
BDL.NS Bharat Dynamics Limited
2,018.00
-2.05%
 
COCHINSHIP.NS Cochin Shipyard Limited
1,352.05
+1.95%
 
MAZDOCK.NS Mazagon Dock Shipbuilders Limited
2,408.55
-1.93%
 
GRSE.NS Garden Reach Shipbuilders & Engineers Limited
998.85
-2.43%
 
DATAPATTNS.NS Data Patterns (India) Limited
3,105.05
+0.71%
 
PARAS.NS Paras Defence and Space Technologies Limited
739.95
-2.36%
 
ZENTEC.NS Zen Technologies Limited
1,016.80
-0.65%
 
APOLLO.NS Apollo Micro Systems Limited
109.70
+0.05%
 
HAL.BO Hindustan Aeronautics Limited
3,985.20
-0.37%