Advertisement
U.S. markets open in 5 hours 19 minutes

Bharat Electronics Limited (BEL.NS)

NSE - NSE Real Time Price. Currency in INR
201.70+2.25 (+1.13%)
As of 01:41PM IST. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024200.50201.90199.00201.70201.708,454,319
Mar 27, 2024200.00203.95198.00199.45199.4537,817,130
Mar 26, 2024197.00200.50195.95199.40199.4025,723,863
Mar 22, 2024196.50198.95192.75197.50197.5031,321,524
Mar 22, 20240.7 Dividend
Mar 21, 2024190.00197.50190.00196.85196.1543,152,810
Mar 20, 2024186.90187.95182.50187.45186.7816,235,947
Mar 19, 2024190.00192.45184.55185.40184.7427,819,341
Mar 18, 2024190.00192.00187.05189.90189.2222,999,225
Mar 15, 2024196.75196.75179.10188.85188.1888,781,999
Mar 14, 2024189.00197.15186.25195.25194.5634,622,781
Mar 13, 2024204.10205.60188.20190.30189.6241,620,003
Mar 12, 2024211.00211.35201.50204.25203.5234,719,550
Mar 11, 2024216.45216.45211.90212.55211.7922,800,967
Mar 07, 2024211.45216.80211.15215.20214.4341,484,038
Mar 06, 2024211.80213.45205.60210.45209.7026,236,957
Mar 05, 2024211.00213.75209.85210.75210.0024,964,592
Mar 04, 2024207.95212.95206.35209.60208.8534,272,251
Mar 01, 2024205.95208.05204.80205.60204.8712,949,604
Feb 29, 2024205.45205.90199.75205.10204.3724,059,731
Feb 28, 2024206.20209.00201.45205.65204.9238,996,363
Feb 27, 2024203.55209.00203.10205.35204.6228,877,205
Feb 26, 2024205.65206.90202.80204.25203.5227,013,630
Feb 23, 2024196.30207.00195.95205.30204.5776,179,371
Feb 22, 2024189.75196.00188.70194.75194.0631,992,371
Feb 21, 2024191.30192.55187.00188.70188.0317,870,782
Feb 20, 2024189.10191.45186.25190.65189.9717,809,897
Feb 19, 2024189.95192.50188.30188.75188.0825,343,215
Feb 16, 2024189.00190.40186.85188.30187.6329,843,059
Feb 15, 2024183.00186.30182.60185.95185.2917,335,763
Feb 14, 2024177.25182.15175.30181.60180.9523,449,380
Feb 13, 2024174.75176.90171.75176.60175.9713,961,795
Feb 12, 2024181.25183.10173.65174.65174.0319,640,568
Feb 09, 2024185.50185.70176.50180.65180.0121,081,134
Feb 09, 20240.7 Dividend
Feb 08, 2024182.20187.10181.75184.80183.4529,094,709
Feb 07, 2024184.15184.15179.65181.70180.3714,192,151
Feb 06, 2024182.40183.55180.70183.10181.7612,134,363
Feb 05, 2024187.00187.00178.80181.55180.2223,880,364
Feb 02, 2024185.00187.75183.85184.60183.2527,710,061
Feb 01, 2024187.70188.40181.55183.40182.0627,835,431
Jan 31, 2024188.20189.10184.85185.90184.5423,757,415
Jan 30, 2024192.00192.35187.00187.90186.5220,894,159
Jan 29, 2024190.00193.70187.55190.90189.5028,919,512
Jan 25, 2024190.75192.00188.30189.70188.3112,592,882
Jan 24, 2024186.80190.20184.00189.25187.8614,742,783
Jan 23, 2024195.25195.50184.40187.10185.7326,628,471
Jan 19, 2024190.00193.70190.00191.85190.4422,303,305
Jan 18, 2024185.65189.00180.00188.20186.8224,831,623
Jan 17, 2024186.30188.50183.80185.65184.2916,350,370
Jan 16, 2024188.90190.25185.10186.80185.4316,471,601
Jan 15, 2024184.90189.90184.10188.65187.2724,570,393
Jan 12, 2024185.35185.50183.10183.50182.158,853,157
Jan 11, 2024187.00187.65183.80184.35183.0010,942,508
Jan 10, 2024184.40186.00182.05185.60184.248,701,594
Jan 09, 2024184.90186.70184.20184.65183.3011,550,790
Jan 08, 2024186.75187.50183.20183.60182.2511,472,441
Jan 05, 2024187.70188.65184.05185.95184.5922,023,938
Jan 04, 2024182.50187.65182.50186.90185.5325,403,124
Jan 03, 2024182.35184.70180.60182.35181.0118,738,690
Jan 02, 2024186.00186.20179.75182.15180.8122,790,965
Jan 01, 2024184.80187.00184.45184.95183.5918,008,785
Dec 29, 2023182.95185.20181.10184.20182.8519,305,150
Dec 28, 2023181.50184.25180.80182.70181.3620,453,485
Dec 27, 2023184.00184.90179.10180.20178.8826,206,240
Dec 26, 2023178.00184.50178.00181.95180.6252,736,391
Dec 22, 2023171.95175.25169.40174.80173.5219,640,046
Dec 21, 2023165.00171.85164.05170.65169.4022,646,625
Dec 20, 2023173.75176.30166.15167.25166.0224,511,237
Dec 19, 2023172.90174.40171.10173.05171.7814,732,129
Dec 18, 2023171.75174.35169.45172.70171.4335,901,409
Dec 15, 2023166.00170.20165.25169.05167.8139,766,631
Dec 14, 2023163.10164.35162.60164.00162.8013,887,946
Dec 13, 2023160.20163.90159.40162.85161.6616,804,086
Dec 12, 2023162.45162.80160.00160.80159.6216,306,341
Dec 11, 2023159.80163.25159.15161.25160.0722,941,648
Dec 08, 2023161.35162.35157.30158.75157.5922,869,782
Dec 07, 2023161.80161.80158.25160.35159.1751,346,222
Dec 06, 2023152.60157.15151.85156.15155.0126,688,698
Dec 05, 2023153.70155.10149.95152.00150.8929,109,123
Dec 04, 2023152.00157.50151.60153.55152.4251,416,976
Dec 01, 2023147.95150.30146.75147.45146.3734,466,616
Nov 30, 2023141.00146.35140.75145.90144.8327,591,484
Nov 29, 2023142.05142.65140.50141.00139.9714,680,789
Nov 28, 2023141.65141.80140.40141.30140.268,595,693
Nov 24, 2023139.95142.15137.35140.35139.3219,614,754
Nov 23, 2023141.85142.55139.10139.35138.3313,138,745
Nov 22, 2023143.25143.45140.15141.85140.817,445,272
Nov 21, 2023144.15144.55142.25142.85141.809,972,235
Nov 20, 2023146.40146.75143.15143.85142.807,741,502
Nov 17, 2023142.85146.50141.80146.10145.0313,496,261
Nov 16, 2023143.25144.35142.20142.60141.5511,453,235
Nov 15, 2023144.50145.40142.50143.05142.0011,440,473
Nov 13, 2023139.15144.20139.05143.40142.3520,245,049
Nov 10, 2023137.50139.10137.05138.80137.785,781,314
Nov 09, 2023139.95139.95137.60137.95136.945,481,774
Nov 08, 2023137.75141.15137.70140.40139.379,755,483
Nov 07, 2023137.55138.95136.70138.05137.048,587,321
Nov 06, 2023136.95138.00136.00137.65136.647,070,089
Nov 03, 2023135.15137.00134.75135.95134.959,154,983
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...