U.S. Markets open in 21 mins.

Bharat Heavy Electricals Limited (BHEL.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
146.45+1.25 (+0.86%)
At close: 3:30PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 2017145.05147.40144.75146.45146.455,365,087
Jul 14, 2017143.15143.15140.05140.75140.752,619,282
Jul 13, 2017141.20143.25140.90142.50142.505,105,048
Jul 12, 2017140.40141.40139.70140.55140.552,887,888
Jul 11, 2017138.00142.30137.90139.75139.7510,384,385
Jul 10, 2017135.75138.60135.55137.65137.65982,567
Jul 07, 2017135.35135.85134.40135.00135.002,578,499
Jul 06, 2017134.85137.90134.30135.80135.807,416,469
Jul 05, 2017134.50134.70133.15134.05134.052,808,067
Jul 04, 2017136.00136.45133.50133.90133.902,799,810
Jul 03, 2017135.65136.80134.70135.50135.503,214,088
Jun 30, 2017135.90137.15134.40135.30135.305,029,479
Jun 29, 2017136.40139.00135.00135.60135.604,139,700
Jun 28, 2017134.10136.80132.50136.30136.303,060,003
Jun 27, 2017135.00135.55130.80134.40134.404,499,872
Jun 23, 2017136.60137.50132.15135.00135.005,043,785
Jun 22, 2017136.75138.65136.45137.15137.152,805,176
Jun 21, 2017137.10138.75135.75136.65136.653,932,383
Jun 20, 2017138.50138.80137.40137.80137.801,848,505
Jun 19, 2017138.60139.40137.85138.10138.101,749,686
Jun 16, 2017139.35140.70137.90138.30138.302,889,580
Jun 15, 2017138.25140.55137.40139.10139.103,184,614
Jun 14, 2017140.00140.55137.55138.45138.453,777,822
Jun 13, 2017139.45141.20139.25140.25140.254,771,398
Jun 12, 2017137.00140.25136.65139.05139.056,083,141
Jun 09, 2017138.20139.70137.80138.75138.753,234,542
Jun 08, 2017138.00139.30137.50138.50138.503,748,848
Jun 07, 2017138.90139.80136.65137.30137.303,615,024
Jun 06, 2017139.80140.50138.05138.70138.705,902,057
Jun 05, 2017141.15141.90139.05139.85139.853,241,310
Jun 02, 2017139.60142.45138.40140.50140.507,464,007
Jun 01, 2017138.20139.55136.70138.50138.506,772,709
May 31, 2017140.20142.00137.65138.20138.208,923,454
May 30, 2017147.00147.50133.60140.40140.4029,712,339
May 29, 2017159.80160.40152.80153.35153.359,977,443
May 26, 2017152.90160.85152.15158.45158.4511,524,634
May 25, 2017151.35153.60149.65152.05152.055,181,900
May 24, 2017156.20157.70148.60149.90149.905,539,834
May 23, 2017161.85161.90154.60155.90155.905,050,383
May 22, 2017165.30166.25160.55161.35161.353,202,511
May 19, 2017166.80168.00162.10164.05164.054,386,048
May 18, 2017169.30169.90163.50164.40164.403,962,356
May 17, 2017170.65173.00170.00170.60170.603,452,316
May 16, 2017171.95172.10168.50170.45170.457,370,361
May 15, 2017171.45173.85171.25171.75171.753,750,036
May 12, 2017174.30174.80170.40170.90170.904,018,827
May 11, 2017177.50178.45173.75174.15174.154,946,557
May 10, 2017177.10179.00175.85177.10177.104,608,738
May 09, 2017176.00178.40175.50176.85176.854,129,017
May 08, 2017172.80177.20170.85175.65175.654,009,322
May 05, 2017174.85175.45171.40172.80172.803,922,392
May 04, 2017175.00175.80172.45174.65174.652,727,980
May 03, 2017176.40177.40173.10173.80173.803,296,878
May 02, 2017175.70177.50174.15175.50175.502,565,265
Apr 28, 2017176.50177.80174.40175.70175.704,093,382
Apr 27, 2017175.65177.80174.10176.20176.204,751,152
Apr 26, 2017179.35179.95173.40176.05176.054,886,816
Apr 25, 2017177.00182.75176.10177.90177.9012,319,127
Apr 24, 2017175.60177.90175.50176.20176.203,438,444
Apr 21, 2017175.05177.75172.30175.20175.205,024,280
Apr 20, 2017174.50176.90173.60174.40174.403,455,455
Apr 19, 2017171.00174.80167.60174.05174.054,931,481
Apr 18, 2017173.90178.25169.20169.75169.757,455,592
Apr 17, 2017173.30174.80172.10172.70172.702,318,989
Apr 13, 2017174.90176.70172.70173.30173.303,284,627
Apr 12, 2017176.45177.75172.05174.90174.903,514,218
Apr 11, 2017174.40178.40174.05176.45176.454,495,925
Apr 10, 2017174.90177.65173.55174.70174.704,968,607
Apr 07, 2017178.95180.80174.10174.80174.808,077,724
Apr 06, 2017171.15179.95170.60179.10179.1017,938,385
Apr 05, 2017166.95171.90165.50171.25171.255,538,117
Apr 03, 2017163.50167.80163.25166.95166.953,939,549
Mar 31, 2017164.00165.95162.40162.85162.854,660,373
Mar 30, 2017168.20168.65163.80164.45164.4515,364,430
Mar 29, 2017168.70170.45167.00167.85167.854,372,582
Mar 28, 2017167.85169.90167.65168.55168.553,332,338
Mar 27, 2017167.05169.30165.65168.00168.005,637,703
Mar 24, 2017168.00169.75166.55167.05167.053,308,444
Mar 23, 2017166.50168.85164.80167.95167.954,439,380
Mar 22, 2017167.25167.55164.65165.85165.854,539,872
Mar 21, 2017171.50172.10168.30168.95168.955,022,990
Mar 20, 2017168.60171.65167.75170.90170.905,754,491
Mar 17, 2017169.90171.75166.00168.65168.658,965,428
Mar 16, 2017167.85169.40167.40168.85168.855,652,622
Mar 15, 2017162.00167.85161.40166.90166.9010,664,801
Mar 14, 2017158.10164.50158.10161.35161.357,921,183
Mar 10, 2017158.95160.40157.05158.10158.103,360,786
Mar 09, 2017157.05159.65156.40157.50157.502,786,858
Mar 08, 2017160.00160.75157.00158.25158.253,101,862
Mar 07, 2017162.00164.35159.45160.15160.157,063,295
Mar 06, 2017158.65162.20158.50161.05161.054,805,933
Mar 03, 2017156.95160.40155.80158.15158.156,016,379
Mar 02, 2017162.00164.25157.65158.20158.206,401,165
Mar 01, 2017163.00164.30159.60160.25160.257,971,452
Feb 28, 2017152.30163.80152.30162.45162.4511,035,418
Feb 27, 2017153.45154.90151.85152.80152.802,713,293
Feb 23, 2017154.25155.75152.50153.45153.459,309,760
Feb 22, 2017155.90157.90153.90154.30154.306,055,197
Feb 21, 2017154.00156.70153.10154.60154.603,398,471
Feb 20, 2017153.00154.85152.10153.45153.453,444,104
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...