Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bharat Electronics Limited (BEL.NS)

NSE - NSE Real Time Price. Currency in INR
105.80+0.50 (+0.47%)
At close: 03:30PM IST
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022106.00106.90104.50105.80105.8012,630,851
Dec 08, 2022105.00105.50104.25105.30105.3015,789,329
Dec 07, 2022106.25107.15105.45105.70105.7011,943,855
Dec 06, 2022107.25108.40105.50105.70105.7013,880,227
Dec 05, 2022106.35107.60105.00107.45107.4517,476,086
Dec 02, 2022104.55106.45104.30106.15106.1513,020,973
Dec 01, 2022105.65106.35103.85104.15104.1519,098,551
Nov 30, 2022106.50106.55104.15105.10105.1027,869,373
Nov 29, 2022107.90107.90105.25106.15106.158,717,535
Nov 28, 2022107.10108.75106.95107.40107.4011,289,089
Nov 25, 2022107.30108.00106.65107.15107.158,834,584
Nov 24, 2022107.00107.40106.05107.00107.0012,820,212
Nov 23, 2022108.00109.10106.35106.90106.9021,024,176
Nov 22, 2022105.20107.80105.05107.45107.4511,999,335
Nov 21, 2022107.10107.20104.50105.80105.8016,407,321
Nov 18, 2022110.85111.40106.40107.35107.3523,962,357
Nov 17, 2022108.20111.35108.10110.60110.6026,985,734
Nov 16, 2022108.95109.80107.35108.30108.3027,372,424
Nov 15, 2022106.70107.40105.45107.05107.0511,675,691
Nov 14, 2022107.30107.65105.45106.60106.6010,547,759
Nov 11, 2022108.00108.45106.70107.30107.3011,075,218
Nov 10, 2022108.05108.50104.70106.70106.7012,937,603
Nov 09, 2022110.20111.20107.65108.05108.0517,033,165
Nov 07, 2022109.40110.30108.80109.65109.6515,333,789
Nov 04, 2022110.60111.40108.60108.95108.9522,356,935
Nov 03, 2022106.80112.20106.50109.95109.9534,173,239
Nov 02, 2022108.50110.25106.80107.10107.1019,881,462
Nov 01, 2022107.30110.40106.75108.50108.5026,521,676
Oct 31, 2022105.90107.20105.15106.85106.8512,793,983
Oct 28, 2022108.00108.55103.90105.35105.3520,059,496
Oct 27, 2022105.65108.90105.20107.85107.8529,990,758
Oct 25, 2022105.00105.50103.55105.05105.0513,217,298
Oct 24, 2022104.60105.35104.35104.80104.803,728,536
Oct 21, 2022108.55108.95102.70103.55103.5519,880,033
Oct 20, 2022106.80109.15106.55108.00108.0025,579,790
Oct 19, 2022106.65109.20105.30105.90105.9022,878,764
Oct 18, 2022102.35106.90102.05105.95105.9521,766,333
Oct 17, 2022100.50102.7599.95101.80101.809,943,468
Oct 14, 2022103.00103.60100.45100.80100.807,476,515
Oct 13, 2022103.25104.40101.05101.40101.407,795,689
Oct 12, 2022102.65103.45101.00103.25103.256,659,580
Oct 11, 2022105.00105.40102.55103.05103.0511,739,022
Oct 10, 2022105.10105.60103.95104.45104.4511,511,957
Oct 07, 2022105.20106.50104.00106.25106.2520,045,623
Oct 06, 2022102.95105.00102.40104.65104.6520,520,361
Oct 04, 2022100.25102.4599.85102.05102.0514,768,228
Oct 03, 2022101.45103.0098.1098.4598.4521,407,465
Sep 30, 202299.35101.3596.25100.95100.9528,502,920
Sep 29, 202299.90100.7098.3599.0099.0074,476,855
Sep 28, 202299.00100.9598.6099.1599.1524,892,912
Sep 27, 2022101.25101.8598.4599.7599.7528,782,718
Sep 26, 2022105.00105.0099.50100.70100.7041,567,351
Sep 23, 2022110.55111.00106.10106.65106.6515,215,768
Sep 22, 2022108.60112.00107.60110.00110.0020,701,188
Sep 21, 2022110.40110.55107.65108.45108.4516,931,740
Sep 20, 2022111.50112.10110.00110.20110.2013,735,873
Sep 19, 2022112.35113.75110.00110.50110.5018,503,444
Sep 16, 2022111.35113.50109.45111.00111.0027,675,466
Sep 15, 2022114.65114.65108.60111.10111.1025,552,945
Sep 14, 2022111.67113.15111.02111.97111.9748,838,458
Sep 13, 2022113.50113.87111.68111.93111.9318,851,928
Sep 12, 2022109.95113.27108.68112.85112.8539,074,646
Sep 09, 2022109.67110.93109.23109.38109.3816,733,637
Sep 08, 2022110.33110.47109.03109.38109.3813,824,843
Sep 07, 2022108.80109.92108.58109.75109.7514,016,204
Sep 06, 2022109.82111.27108.27108.55108.5528,364,094
Sep 05, 2022109.28109.63108.12109.30109.3024,073,551
Sep 02, 2022107.00109.90106.83108.18108.1837,018,653
Sep 01, 2022102.28106.93102.00106.60106.6033,768,936
Aug 30, 2022103.77103.95101.05102.17102.1725,458,348
Aug 29, 2022100.60103.77100.22102.95102.9527,834,195
Aug 26, 202299.17102.6399.17101.78101.7831,345,068
Aug 25, 202298.5299.7798.3598.9098.9022,580,238
Aug 24, 2022100.00100.3097.1798.0298.0220,796,507
Aug 23, 202295.7799.8795.6399.4899.4830,535,758
Aug 22, 202295.0096.7594.2796.3796.3718,811,092
Aug 19, 202296.5097.4094.4595.0395.0317,598,678
Aug 18, 202297.0298.1795.5896.2596.2516,134,525
Aug 17, 202298.4298.5796.8797.1297.1212,973,041
Aug 16, 202297.5098.4596.7297.9297.9218,326,535
Aug 12, 202296.0097.3895.7397.0397.0313,774,848
Aug 11, 202296.1797.4295.2295.8295.8223,053,884
Aug 10, 202293.9396.1093.5895.8095.8028,967,340
Aug 08, 202291.8294.5391.6093.9593.9521,774,303
Aug 05, 202294.9795.0089.0892.0592.0580,363,784
Aug 04, 202292.7595.8391.9894.7294.7239,839,988
Aug 03, 202294.3394.7091.3392.2892.2815,700,254
Aug 02, 202295.3095.6893.0394.0094.0032,577,612
Aug 01, 202292.0795.9390.9794.7394.7324,181,113
Jul 29, 202291.3392.1090.6791.7391.7314,660,187
Jul 28, 202291.3392.3090.3890.7890.7826,787,639
Jul 27, 202289.4291.2889.2791.0591.0526,434,413
Jul 26, 202290.2590.3387.6788.9788.9716,387,791
Jul 25, 202289.9091.4789.3590.0290.0227,481,563
Jul 22, 202289.9590.0388.4788.9388.9328,925,541
Jul 21, 202285.0089.9784.8089.5789.5756,209,248
Jul 20, 202286.0386.1784.3384.9784.9716,157,313
Jul 19, 202284.5386.2284.0285.0585.0530,352,653
Jul 18, 202283.2586.9383.0584.8284.82114,055,476
Jul 15, 202279.1782.2379.1381.8381.8324,300,105
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement