Advertisement
Advertisement
U.S. Markets close in 1 hr 3 mins
Advertisement
Advertisement
Advertisement
Advertisement

Bharat Heavy Electricals Limited (BHEL.NS)

NSE - NSE Real Time Price. Currency in INR
81.40-0.55 (-0.67%)
At close: 03:30PM IST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 2022------
Nov 25, 202275.4082.2575.3081.9581.95125,076,142
Nov 24, 202275.3075.9574.4074.8074.8013,578,346
Nov 23, 202274.7076.2074.1574.9574.9529,457,345
Nov 22, 202272.2575.3071.0074.0574.0549,800,129
Nov 21, 202270.6572.2570.6072.0572.0519,613,606
Nov 18, 202270.5071.0069.6070.7570.7510,058,932
Nov 17, 202270.5071.2570.1570.3570.359,283,135
Nov 16, 202270.6571.6569.9070.6070.6014,645,687
Nov 15, 202270.9071.3570.1070.3570.3514,960,753
Nov 14, 202269.3073.1569.0571.4071.4076,991,767
Nov 11, 202277.0077.0073.9074.5074.5029,429,192
Nov 10, 202274.7076.4074.3575.5575.5523,204,614
Nov 09, 202276.1576.4574.4074.8074.8024,940,437
Nov 07, 202276.6077.2075.4575.8575.8525,692,239
Nov 04, 202275.4577.4575.3576.0576.0528,838,769
Nov 03, 202274.0076.1573.7075.3575.3522,652,092
Nov 02, 202276.0076.6074.0574.6574.6540,551,107
Nov 01, 202274.0076.6573.6076.0576.0561,773,051
Oct 31, 202273.7574.7072.9574.0574.0532,571,520
Oct 28, 202273.2574.7571.8573.4573.4570,321,148
Oct 27, 202271.6073.5070.6072.9072.9056,975,973
Oct 25, 202266.8571.7566.5071.1071.10133,272,405
Oct 24, 202266.6066.6065.8066.2566.254,732,523
Oct 21, 202266.6567.3564.2565.3065.3029,166,961
Oct 20, 202267.3067.7066.0066.4566.4527,874,547
Oct 19, 202268.2070.1566.5567.5567.5568,570,758
Oct 18, 202263.3069.2062.6068.2068.20139,761,163
Oct 17, 202261.5063.1560.3562.9562.9520,535,097
Oct 14, 202262.4562.9061.3561.5561.5521,693,441
Oct 13, 202261.9062.3560.3060.6560.6513,430,722
Oct 12, 202261.4061.9060.0561.6061.6015,229,878
Oct 11, 202263.4063.7060.6560.9560.9519,652,471
Oct 10, 202262.7563.7062.3563.2063.2016,294,745
Oct 07, 202263.7564.2062.7563.9063.9016,854,426
Oct 06, 202262.5064.1562.5063.8563.8533,973,394
Oct 04, 202261.4062.4061.1062.0062.0019,488,969
Oct 03, 202260.3061.8059.9060.5560.5533,110,061
Sep 30, 202258.4560.3558.1559.9059.9019,809,915
Sep 29, 202257.4558.7557.4058.5058.5022,008,219
Sep 28, 202256.2057.5555.3557.0557.0529,709,270
Sep 27, 202255.6556.2554.7555.9555.9516,032,426
Sep 26, 202257.7557.7554.9055.3555.3523,220,636
Sep 23, 202259.6560.1557.6558.0058.0020,665,995
Sep 22, 202259.0559.9558.1059.4059.4016,097,084
Sep 21, 202260.1560.5058.8559.1059.1013,977,349
Sep 20, 202259.7061.0059.6560.1060.1014,192,397
Sep 19, 202259.5560.3059.0059.2059.2014,671,038
Sep 16, 202261.6062.1058.7559.4059.4027,215,734
Sep 15, 202263.1063.2561.3561.7061.7019,845,442
Sep 14, 202261.4063.6061.4063.1063.1021,610,596
Sep 13, 202264.0064.4563.1063.3063.3016,512,339
Sep 12, 202264.3064.5063.3063.8063.8020,900,641
Sep 09, 202263.8565.1063.4564.2064.2058,624,534
Sep 08, 202262.9063.7062.7563.0563.0546,822,765
Sep 07, 202260.6062.6560.4562.1062.1040,008,816
Sep 06, 202260.7561.7060.4060.8060.8029,811,637
Sep 05, 202259.3061.3559.3060.5060.5029,311,116
Sep 02, 202261.1561.3559.0059.3059.3035,218,282
Sep 01, 202258.6061.0058.0060.1560.1533,962,599
Aug 30, 202260.0060.1058.5058.8058.8024,352,411
Aug 29, 202256.0060.7055.6059.2059.2064,083,519
Aug 26, 202258.0058.7557.5057.8557.8535,382,649
Aug 25, 202253.5059.2053.5057.4557.45123,809,633
Aug 24, 202253.0553.5052.5053.2553.2513,850,255
Aug 23, 202251.9553.2051.7553.0553.0514,839,367
Aug 22, 202254.1054.1052.0552.3052.3015,731,612
Aug 19, 202256.6056.7053.8554.1054.1024,153,753
Aug 18, 202253.6556.5553.3056.2056.2051,698,789
Aug 17, 202253.9554.2553.5053.7553.7511,873,959
Aug 16, 202253.2054.1052.9053.9053.9013,280,628
Aug 12, 202252.9053.5052.8052.9052.9010,763,916
Aug 11, 202253.0053.5052.6552.9052.9012,114,335
Aug 10, 202251.7552.9551.3552.6552.6515,013,045
Aug 08, 202251.7052.5551.6051.8551.8517,681,708
Aug 05, 202252.0552.7551.5051.6551.6518,574,304
Aug 04, 202253.5053.8552.0052.6552.6529,617,217
Aug 03, 202254.6554.8052.3553.2053.2021,585,274
Aug 02, 202254.5555.4554.2554.5554.5519,199,618
Aug 01, 202254.4555.2053.8054.7054.7022,164,390
Jul 29, 202253.7054.7553.6053.8553.8519,856,494
Jul 28, 202252.7553.5052.1553.2553.2515,680,825
Jul 27, 202252.0553.1552.0052.7052.7014,565,909
Jul 26, 202253.9554.0051.5552.0052.0019,616,877
Jul 25, 202253.0054.0052.8553.8553.8522,259,520
Jul 22, 202253.7553.9552.2053.0553.0523,174,430
Jul 21, 202250.9553.9550.5553.4553.4531,402,684
Jul 20, 202251.6051.7050.5550.7550.7512,672,579
Jul 19, 202250.4051.6550.3051.2051.2017,326,606
Jul 18, 202249.8050.7049.8050.4550.4515,327,967
Jul 15, 202249.3549.7048.8049.5549.5514,733,964
Jul 14, 202248.5049.5048.2049.2549.2517,190,244
Jul 13, 202248.7548.9548.0548.3548.3511,393,802
Jul 12, 202247.9049.7047.5048.5048.5026,846,741
Jul 11, 202246.7548.2046.6048.0548.0515,327,095
Jul 08, 202247.2547.4046.6047.0547.059,073,561
Jul 07, 202246.2547.1546.1547.0047.0012,754,453
Jul 06, 202245.2046.1044.4045.9545.9513,265,068
Jul 05, 202245.9046.3545.0045.2045.2010,855,459
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement