NSE - Delayed Quote INR

Bharat Heavy Electricals Limited (BHEL.NS)

278.85 +7.25 (+2.67%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 274.45 281.45 274.25 278.85 278.85 33,554,082
Apr 25, 2024 265.00 273.90 264.10 271.60 271.60 29,632,042
Apr 24, 2024 261.45 265.40 258.15 264.05 264.05 14,961,057
Apr 23, 2024 260.00 264.00 259.60 260.15 260.15 12,491,248
Apr 22, 2024 257.45 261.00 254.50 259.35 259.35 12,338,668
Apr 19, 2024 250.75 256.35 246.25 254.55 254.55 16,875,480
Apr 18, 2024 259.60 263.00 251.70 253.20 253.20 17,532,083
Apr 16, 2024 255.00 260.45 251.55 257.75 257.75 14,383,707
Apr 15, 2024 254.20 261.95 252.55 256.50 256.50 21,131,641
Apr 12, 2024 258.60 269.20 258.00 262.50 262.50 22,621,987
Apr 10, 2024 256.80 265.30 255.95 262.50 262.50 35,119,907
Apr 9, 2024 257.20 259.90 253.35 255.75 255.75 13,774,213
Apr 8, 2024 255.75 258.30 254.15 256.45 256.45 12,516,140
Apr 5, 2024 251.50 255.90 247.75 254.95 254.95 14,549,888
Apr 4, 2024 253.00 256.90 247.45 251.50 251.50 15,849,252
Apr 3, 2024 250.55 254.65 248.65 251.80 251.80 19,412,822
Apr 2, 2024 253.75 254.90 249.80 252.20 252.20 18,413,211
Apr 1, 2024 249.00 254.85 248.50 253.75 253.75 16,746,624
Mar 28, 2024 253.05 253.70 245.60 247.30 247.30 28,014,588
Mar 27, 2024 241.35 249.50 240.50 243.10 243.10 22,974,438
Mar 26, 2024 238.50 240.45 236.20 239.80 239.80 12,328,059
Mar 22, 2024 235.00 240.35 234.55 239.10 239.10 18,998,595
Mar 21, 2024 229.90 237.95 228.00 237.20 237.20 36,784,553
Mar 20, 2024 220.00 225.95 215.80 224.75 224.75 21,903,121
Mar 19, 2024 224.25 226.45 217.25 218.80 218.80 21,463,953
Mar 18, 2024 216.75 226.90 213.40 224.30 224.30 30,924,687
Mar 15, 2024 225.50 227.70 207.10 216.75 216.75 52,563,647
Mar 14, 2024 224.80 232.30 221.95 226.45 226.45 38,281,171
Mar 13, 2024 245.00 246.25 222.05 225.30 225.30 42,267,395
Mar 12, 2024 255.00 255.85 243.15 244.10 244.10 27,919,780
Mar 11, 2024 259.10 259.55 253.65 254.55 254.55 20,685,651
Mar 7, 2024 256.75 261.05 254.80 257.50 257.50 26,124,937
Mar 6, 2024 270.70 272.00 249.60 255.20 255.20 81,812,288
Mar 5, 2024 265.50 271.70 254.70 265.80 265.80 64,079,248
Mar 4, 2024 237.10 275.85 237.10 264.55 264.55 246,246,357
Mar 1, 2024 230.00 237.35 229.60 235.30 235.30 35,475,431
Feb 29, 2024 225.85 233.00 219.75 227.55 227.55 150,876,575
Feb 28, 2024 223.65 230.45 221.00 224.70 224.70 36,680,021
Feb 27, 2024 228.05 228.40 221.75 222.60 222.60 22,497,412
Feb 26, 2024 229.80 232.15 226.25 228.05 228.05 14,288,582
Feb 23, 2024 229.45 233.75 228.50 229.60 229.60 21,463,226
Feb 22, 2024 224.00 229.40 220.95 228.50 228.50 25,023,398
Feb 21, 2024 232.00 232.35 220.05 221.90 221.90 22,193,528
Feb 20, 2024 226.90 233.80 225.95 230.90 230.90 22,994,469
Feb 19, 2024 226.65 230.65 225.05 225.70 225.70 12,184,195
Feb 16, 2024 228.55 230.50 224.95 225.85 225.85 20,099,858
Feb 15, 2024 227.50 233.15 224.80 227.55 227.55 30,765,077
Feb 14, 2024 202.50 226.20 202.50 224.45 224.45 48,738,557
Feb 13, 2024 217.00 217.45 201.35 213.35 213.35 58,782,489
Feb 12, 2024 228.00 230.15 214.20 216.70 216.70 28,287,984
Feb 9, 2024 236.50 236.60 217.35 227.55 227.55 49,500,870
Feb 8, 2024 232.00 236.95 229.75 230.80 230.80 20,903,389
Feb 7, 2024 232.30 238.00 228.70 231.55 231.55 20,297,349
Feb 6, 2024 236.30 236.30 228.35 231.80 231.80 20,312,567
Feb 5, 2024 234.65 243.25 232.35 235.30 235.30 32,248,058
Feb 2, 2024 229.70 235.70 229.00 233.80 233.80 31,480,257
Feb 1, 2024 230.50 232.00 223.20 227.50 227.50 26,372,822
Jan 31, 2024 228.00 232.25 225.10 228.25 228.25 19,835,653
Jan 30, 2024 223.45 234.45 222.30 227.95 227.95 46,928,698
Jan 29, 2024 221.00 223.20 219.90 221.30 221.30 22,269,048
Jan 25, 2024 211.00 220.60 211.00 219.90 219.90 34,410,301
Jan 24, 2024 204.50 211.35 200.70 209.90 209.90 32,560,581
Jan 23, 2024 221.50 221.90 201.55 202.95 202.95 45,960,109
Jan 19, 2024 215.00 223.00 212.50 222.25 222.25 63,867,429
Jan 18, 2024 209.50 213.15 196.30 212.15 212.15 68,991,855
Jan 17, 2024 200.25 213.20 200.20 207.10 207.10 104,586,370
Jan 16, 2024 202.05 203.75 197.00 203.00 203.00 36,297,046
Jan 15, 2024 204.50 204.50 199.00 201.25 201.25 39,361,703
Jan 12, 2024 198.00 199.15 195.60 196.45 196.45 14,384,270
Jan 11, 2024 201.00 201.95 196.75 197.75 197.75 26,199,838
Jan 10, 2024 196.00 201.00 192.00 199.65 199.65 39,855,938
Jan 9, 2024 196.85 199.25 194.75 195.60 195.60 20,766,773
Jan 8, 2024 195.90 200.15 193.50 195.15 195.15 24,173,941
Jan 5, 2024 196.05 197.90 192.85 195.80 195.80 31,168,193
Jan 4, 2024 195.85 196.75 191.85 195.05 195.05 30,243,640
Jan 3, 2024 201.80 201.80 193.50 194.40 194.40 52,393,773
Jan 2, 2024 203.00 204.90 197.60 202.00 202.00 72,765,808
Jan 1, 2024 199.00 204.65 196.90 198.15 198.15 75,665,268
Dec 29, 2023 191.95 199.70 191.30 193.55 193.55 56,016,618
Dec 28, 2023 182.50 193.95 182.00 192.60 192.60 80,428,777
Dec 27, 2023 183.40 185.65 180.00 181.95 181.95 17,855,973
Dec 26, 2023 179.50 184.30 178.65 182.20 182.20 37,756,996
Dec 22, 2023 181.05 181.35 175.90 178.30 178.30 19,064,120
Dec 21, 2023 168.95 181.15 165.80 180.45 180.45 31,883,299
Dec 20, 2023 186.00 190.45 169.60 172.00 172.00 39,496,283
Dec 19, 2023 187.40 188.30 182.45 184.75 184.75 19,460,688
Dec 18, 2023 181.55 188.25 179.90 187.40 187.40 25,404,383
Dec 15, 2023 184.00 186.20 181.00 181.55 181.55 25,157,198
Dec 14, 2023 180.25 184.20 180.25 181.40 181.40 23,427,830
Dec 13, 2023 178.00 181.90 176.35 179.65 179.65 21,665,601
Dec 12, 2023 180.00 180.75 176.25 177.90 177.90 14,211,330
Dec 11, 2023 177.45 181.45 177.05 179.65 179.65 20,541,517
Dec 8, 2023 183.80 183.85 173.20 176.70 176.70 36,422,560
Dec 7, 2023 178.90 184.40 176.35 183.30 183.30 28,058,369
Dec 6, 2023 177.70 181.00 174.85 178.45 178.45 24,652,623
Dec 5, 2023 174.05 181.65 173.30 176.70 176.70 43,939,364
Dec 4, 2023 175.10 176.60 170.80 174.05 174.05 43,592,841
Dec 1, 2023 171.35 174.15 169.50 170.50 170.50 37,623,687
Nov 30, 2023 165.75 176.50 160.80 170.45 170.45 125,768,226
Nov 29, 2023 161.00 166.00 158.25 165.05 165.05 66,299,728
Nov 28, 2023 152.50 157.80 151.50 156.05 156.05 48,716,588
Nov 24, 2023 143.70 155.40 142.25 152.25 152.25 109,749,908
Nov 23, 2023 141.50 144.20 141.10 142.75 142.75 22,350,588
Nov 22, 2023 140.00 141.75 139.25 141.15 141.15 14,276,386
Nov 21, 2023 141.50 141.55 136.20 139.60 139.60 19,689,241
Nov 20, 2023 142.60 143.15 139.85 140.95 140.95 19,703,693
Nov 17, 2023 138.75 143.20 137.55 141.85 141.85 28,788,415
Nov 16, 2023 137.40 140.85 137.25 138.65 138.65 29,402,772
Nov 15, 2023 138.00 138.35 135.30 137.40 137.40 24,142,281
Nov 13, 2023 128.95 138.00 128.70 136.50 136.50 77,439,295
Nov 10, 2023 125.55 130.20 123.80 129.05 129.05 24,894,388
Nov 9, 2023 124.05 127.40 121.95 125.80 125.80 33,342,195
Nov 8, 2023 129.60 130.25 124.55 125.30 125.30 15,189,519
Nov 7, 2023 130.25 130.80 128.35 128.95 128.95 10,828,413
Nov 6, 2023 129.40 131.20 127.65 130.05 130.05 13,327,821
Nov 3, 2023 129.00 132.45 128.05 128.60 128.60 27,932,123
Nov 2, 2023 122.55 128.50 122.35 128.05 128.05 22,803,638
Nov 1, 2023 121.30 123.00 120.70 121.55 121.55 11,853,409
Oct 31, 2023 121.45 122.40 119.50 120.85 120.85 13,504,849
Oct 30, 2023 118.20 121.45 117.70 120.70 120.70 18,259,367
Oct 27, 2023 118.65 120.55 117.40 117.65 117.65 13,964,054
Oct 26, 2023 115.40 118.25 113.50 117.85 117.85 18,497,619
Oct 25, 2023 118.05 120.25 114.05 116.30 116.30 20,235,803
Oct 23, 2023 125.20 125.75 116.85 117.75 117.75 19,539,996
Oct 20, 2023 128.95 130.10 124.55 125.20 125.20 17,288,411
Oct 19, 2023 128.20 129.95 127.10 129.20 129.20 18,139,312
Oct 18, 2023 132.75 133.70 128.20 129.20 129.20 25,434,863
Oct 17, 2023 131.90 133.60 130.10 132.45 132.45 23,757,135
Oct 16, 2023 128.10 131.60 127.00 131.15 131.15 15,014,283
Oct 13, 2023 129.95 130.20 127.50 128.35 128.35 14,077,735
Oct 12, 2023 131.05 133.75 130.25 130.65 130.65 18,231,128
Oct 11, 2023 131.80 132.60 129.30 130.85 130.85 18,607,776
Oct 10, 2023 127.00 131.45 127.00 131.20 131.20 23,073,503
Oct 9, 2023 127.05 127.90 124.35 126.45 126.45 17,709,670
Oct 6, 2023 128.10 129.90 127.55 128.90 128.90 13,871,322
Oct 5, 2023 128.30 130.50 127.10 127.40 127.40 14,679,290
Oct 4, 2023 130.80 130.80 125.70 127.55 127.55 21,432,884
Oct 3, 2023 131.00 132.40 129.90 131.15 131.15 18,947,214
Sep 29, 2023 128.30 131.70 128.10 131.00 131.00 29,692,801
Sep 28, 2023 127.30 131.20 125.95 126.65 126.65 54,115,299
Sep 27, 2023 124.35 127.60 122.85 126.90 126.90 28,571,024
Sep 26, 2023 125.75 125.95 123.10 124.35 124.35 16,917,591
Sep 25, 2023 124.85 126.95 123.70 125.25 125.25 37,608,586
Sep 22, 2023 125.00 125.60 123.30 124.40 124.40 18,256,470
Sep 21, 2023 123.00 127.00 122.15 124.25 124.25 32,859,985
Sep 20, 2023 126.00 127.45 123.15 123.60 123.60 20,538,834
Sep 18, 2023 128.45 129.70 126.00 126.45 126.45 16,251,908
Sep 15, 2023 130.80 132.05 126.70 127.60 127.60 23,253,842
Sep 14, 2023 129.55 134.25 126.15 129.90 129.90 63,995,422
Sep 13, 2023 126.95 130.70 121.60 128.80 128.80 74,638,974
Sep 12, 2023 141.45 141.50 124.20 125.65 125.65 86,077,435
Sep 11, 2023 146.40 148.90 139.00 139.85 139.85 76,013,022
Sep 8, 2023 138.60 146.40 138.60 145.30 145.30 71,729,474
Sep 7, 2023 135.80 138.95 135.00 137.70 137.70 25,911,001
Sep 6, 2023 138.50 138.60 134.50 135.55 135.55 26,583,311
Sep 5, 2023 139.70 143.60 137.15 138.40 138.40 52,060,353
Sep 4, 2023 137.25 140.65 134.60 138.75 138.75 92,488,417
Sep 1, 2023 122.00 137.10 121.40 136.15 136.15 192,280,009
Aug 31, 2023 120.90 122.00 118.70 121.25 121.25 68,540,952
Aug 30, 2023 115.50 119.50 114.00 118.70 118.70 80,676,360
Aug 29, 2023 109.80 115.60 109.05 114.65 114.65 65,979,986
Aug 28, 2023 106.80 110.50 106.05 109.55 109.55 41,415,363
Aug 25, 2023 107.65 109.20 105.00 105.25 105.25 26,019,715
Aug 24, 2023 111.50 113.05 107.05 107.65 107.65 43,168,726
Aug 23, 2023 113.00 113.00 108.55 109.50 109.50 52,947,192
Aug 22, 2023 101.50 112.85 101.05 111.05 111.05 100,869,823
Aug 21, 2023 98.65 101.20 97.50 100.95 100.95 20,365,580
Aug 18, 2023 100.10 100.35 97.75 98.00 98.00 12,953,826
Aug 17, 2023 99.85 101.75 99.60 99.90 99.90 11,091,212
Aug 16, 2023 101.00 101.45 98.65 99.85 99.85 17,684,303
Aug 14, 2023 103.00 103.00 100.45 101.80 101.80 12,302,674
Aug 11, 2023 0.40 Dividend
Aug 11, 2023 100.45 103.95 99.85 103.05 103.05 30,945,987
Aug 10, 2023 101.45 102.40 99.25 99.85 99.45 14,663,080
Aug 9, 2023 99.35 101.95 98.60 101.25 100.84 20,454,065
Aug 8, 2023 97.65 100.95 97.25 98.85 98.45 26,841,111
Aug 7, 2023 95.45 99.60 94.80 96.60 96.21 36,847,815
Aug 4, 2023 101.35 103.15 98.60 98.95 98.55 31,396,068
Aug 3, 2023 100.50 102.50 99.00 100.75 100.35 19,267,199
Aug 2, 2023 104.45 104.85 99.00 100.55 100.15 28,667,271
Aug 1, 2023 104.70 107.10 104.30 104.70 104.28 22,397,728
Jul 31, 2023 103.60 105.45 102.85 104.05 103.63 20,986,122
Jul 28, 2023 103.50 104.00 101.35 103.10 102.69 19,471,153
Jul 27, 2023 101.70 103.85 101.55 103.50 103.09 31,217,241
Jul 26, 2023 98.00 101.85 97.80 101.20 100.79 41,205,469
Jul 25, 2023 98.70 99.60 97.20 97.75 97.36 27,110,132
Jul 24, 2023 95.00 98.70 94.80 98.05 97.66 29,251,662
Jul 21, 2023 95.20 97.25 94.10 94.50 94.12 26,435,192
Jul 20, 2023 95.20 96.95 94.70 95.75 95.37 24,047,166
Jul 19, 2023 95.35 96.30 94.35 94.95 94.57 20,977,209
Jul 18, 2023 93.00 95.95 92.05 94.85 94.47 37,436,831
Jul 17, 2023 92.50 93.65 92.20 93.00 92.63 11,898,240
Jul 14, 2023 92.50 92.90 91.05 92.10 91.73 12,918,080
Jul 13, 2023 94.90 96.50 91.35 91.80 91.43 36,009,798
Jul 12, 2023 94.70 95.75 93.80 94.30 93.92 25,725,680
Jul 11, 2023 91.70 94.50 91.50 93.95 93.57 22,800,419
Jul 10, 2023 91.75 92.15 90.10 91.20 90.83 11,075,931
Jul 7, 2023 92.55 93.00 89.25 91.60 91.23 31,284,507
Jul 6, 2023 93.45 95.30 92.70 93.10 92.73 56,439,123
Jul 5, 2023 87.60 93.40 87.10 92.95 92.58 83,791,105
Jul 4, 2023 88.50 88.75 86.65 86.90 86.55 16,087,313
Jul 3, 2023 87.65 89.15 87.10 88.30 87.95 19,684,273
Jun 30, 2023 85.50 88.45 85.10 87.65 87.30 25,365,133
Jun 28, 2023 84.70 85.80 84.50 85.05 84.71 14,368,143
Jun 27, 2023 84.15 85.35 84.10 84.35 84.01 8,859,692
Jun 26, 2023 85.10 85.10 83.30 83.80 83.46 12,716,576
Jun 23, 2023 85.50 85.50 83.35 84.65 84.31 17,269,470
Jun 22, 2023 86.90 87.20 85.10 85.75 85.41 14,017,753
Jun 21, 2023 88.40 88.40 86.45 86.90 86.55 12,787,420
Jun 20, 2023 86.65 88.40 85.95 87.95 87.60 20,356,316
Jun 19, 2023 87.90 90.15 87.10 87.35 87.00 48,262,241
Jun 16, 2023 86.00 87.35 85.20 86.75 86.40 34,525,441
Jun 15, 2023 84.15 85.60 83.75 84.55 84.21 13,288,056
Jun 14, 2023 85.10 85.30 83.35 83.85 83.51 12,406,707
Jun 13, 2023 86.30 86.75 84.80 85.10 84.76 15,766,317
Jun 12, 2023 86.20 86.90 85.20 85.80 85.46 13,270,970
Jun 9, 2023 84.40 86.60 83.05 85.80 85.46 27,565,304
Jun 8, 2023 84.20 85.90 84.10 84.30 83.96 17,859,626
Jun 7, 2023 84.00 84.95 83.85 84.20 83.86 14,636,223
Jun 6, 2023 84.05 84.50 82.20 83.85 83.51 33,451,773
Jun 5, 2023 83.50 86.00 83.35 85.60 85.26 27,799,817
Jun 2, 2023 82.45 83.90 82.00 83.20 82.87 18,339,998
Jun 1, 2023 82.00 83.30 81.80 82.00 81.67 11,738,032
May 31, 2023 82.15 82.45 80.85 81.90 81.57 14,009,026
May 30, 2023 82.95 83.90 81.55 82.05 81.72 21,708,061
May 29, 2023 79.10 83.60 77.25 83.00 82.67 69,936,887
May 26, 2023 82.10 82.20 78.40 78.95 78.63 34,064,193
May 25, 2023 80.05 82.20 79.90 81.90 81.57 15,727,153
May 24, 2023 80.20 81.00 79.85 80.00 79.68 7,944,636
May 23, 2023 79.50 81.20 79.20 80.45 80.13 13,196,912
May 22, 2023 80.35 80.50 79.15 79.30 78.98 16,522,857
May 19, 2023 81.85 81.85 79.50 80.05 79.73 14,458,238
May 18, 2023 82.95 83.60 81.50 81.65 81.32 15,242,495
May 17, 2023 82.00 83.20 80.20 82.25 81.92 23,479,447
May 16, 2023 80.60 82.45 80.55 81.60 81.27 17,397,846
May 15, 2023 80.95 81.30 80.15 80.45 80.13 6,660,341
May 12, 2023 81.05 81.90 80.00 80.95 80.63 14,913,713
May 11, 2023 80.75 81.90 80.75 81.05 80.73 10,982,435
May 10, 2023 79.20 80.95 78.20 80.60 80.28 15,936,655
May 9, 2023 81.60 82.00 78.80 79.40 79.08 20,842,146
May 8, 2023 81.40 82.40 79.65 81.60 81.27 31,172,930
May 5, 2023 85.55 85.65 79.60 80.75 80.43 64,424,735
May 4, 2023 87.00 87.90 84.80 86.05 85.71 24,553,286
May 3, 2023 81.50 87.95 80.80 86.95 86.60 89,592,598
May 2, 2023 78.40 82.40 78.15 81.60 81.27 35,606,484
Apr 28, 2023 77.80 78.65 77.55 78.40 78.09 14,254,949
Apr 27, 2023 77.45 77.70 76.85 77.30 76.99 8,190,609
Apr 26, 2023 77.15 78.25 76.60 77.50 77.19 15,774,821

Related Tickers

SUZLON.NS Suzlon Energy Limited
41.65
-1.19%
 
VOLTAS.NS Voltas Limited
1,454.75
+1.92%
 
TEXRAIL.NS Texmaco Rail & Engineering Limited
186.70
-0.72%
 
CUMMINSIND.NS Cummins India Limited
3,240.85
+0.23%
 
ELECON.NS Elecon Engineering Company Limited
1,126.20
-1.38%
 
ABB.NS ABB India Limited
6,410.45
-0.33%
 
MTARTECH.NS MTAR Technologies Limited
1,884.05
-0.55%
 
INOXWIND.NS Inox Wind Limited
640.60
-0.76%
 
TDPOWERSYS.NS TD Power Systems Limited
350.05
+1.43%
 
KAYNES.NS Kaynes Technology India Limited
2,728.50
+3.07%