Advertisement
Bharat Heavy Electricals Limited (BHEL.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:59PM IST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 246.85 | 247.70 | 231.70 | 232.90 | 232.90 | 1,486,164 |
| Oct 21, 2024 | 255.05 | 258.10 | 245.00 | 247.65 | 247.65 | 444,260 |
| Oct 18, 2024 | 254.20 | 255.70 | 246.65 | 253.70 | 253.70 | 838,905 |
| Oct 17, 2024 | 270.00 | 270.20 | 253.00 | 254.05 | 254.05 | 1,024,932 |
| Oct 16, 2024 | 271.50 | 275.50 | 268.85 | 269.55 | 269.55 | 233,083 |
| Oct 15, 2024 | 269.05 | 272.45 | 268.00 | 271.50 | 271.50 | 219,758 |
| Oct 14, 2024 | 270.25 | 273.10 | 267.35 | 268.70 | 268.70 | 157,823 |
| Oct 11, 2024 | 271.40 | 273.90 | 268.60 | 269.80 | 269.80 | 237,296 |
| Oct 10, 2024 | 264.55 | 273.00 | 264.55 | 271.25 | 271.25 | 864,974 |
| Oct 09, 2024 | 265.95 | 269.20 | 262.60 | 264.45 | 264.45 | 707,772 |
| Oct 08, 2024 | 251.00 | 267.30 | 251.00 | 265.50 | 265.50 | 527,774 |
| Oct 07, 2024 | 269.80 | 269.95 | 254.25 | 256.60 | 256.60 | 604,800 |
| Oct 04, 2024 | 267.55 | 272.50 | 262.35 | 267.45 | 267.45 | 413,536 |
| Oct 03, 2024 | 270.60 | 278.00 | 266.50 | 268.90 | 268.90 | 674,984 |
| Oct 01, 2024 | 280.05 | 285.40 | 279.20 | 280.30 | 280.30 | 528,299 |
| Sep 30, 2024 | 284.95 | 284.95 | 274.80 | 279.60 | 279.60 | 1,369,207 |
| Sep 27, 2024 | 284.50 | 291.00 | 283.25 | 287.65 | 287.65 | 830,108 |
| Sep 26, 2024 | 282.00 | 283.40 | 277.85 | 280.65 | 280.65 | 334,479 |
| Sep 25, 2024 | 282.40 | 284.60 | 278.75 | 282.05 | 282.05 | 862,007 |
| Sep 24, 2024 | 275.00 | 283.40 | 272.35 | 282.30 | 282.30 | 793,769 |
| Sep 23, 2024 | 274.20 | 275.50 | 269.20 | 274.15 | 274.15 | 1,717,302 |
| Sep 20, 2024 | 258.05 | 266.80 | 257.80 | 266.15 | 266.15 | 1,080,226 |
| Sep 19, 2024 | 266.25 | 267.80 | 249.65 | 257.15 | 257.15 | 629,990 |
| Sep 18, 2024 | 264.60 | 268.00 | 262.65 | 265.20 | 265.20 | 541,822 |
| Sep 17, 2024 | 269.85 | 269.85 | 264.40 | 264.85 | 264.85 | 342,869 |
| Sep 16, 2024 | 264.30 | 270.75 | 263.70 | 269.45 | 269.45 | 886,112 |
| Sep 13, 2024 | 267.30 | 267.45 | 263.35 | 264.30 | 264.30 | 604,926 |
| Sep 12, 2024 | 260.00 | 266.45 | 259.90 | 266.00 | 266.00 | 927,378 |
| Sep 11, 2024 | 265.50 | 267.10 | 257.35 | 258.85 | 258.85 | 488,147 |
| Sep 10, 2024 | 263.00 | 267.85 | 262.00 | 264.50 | 264.50 | 897,862 |
| Sep 09, 2024 | 263.25 | 265.75 | 258.15 | 262.10 | 262.10 | 1,368,459 |
| Sep 06, 2024 | 272.10 | 273.00 | 263.30 | 263.80 | 263.80 | 1,604,126 |
| Sep 05, 2024 | 279.00 | 280.45 | 270.30 | 273.55 | 273.55 | 1,432,371 |
| Sep 04, 2024 | 283.70 | 284.75 | 276.75 | 278.75 | 278.75 | 548,267 |
| Sep 03, 2024 | 286.90 | 290.15 | 286.00 | 286.30 | 286.30 | 208,361 |
| Sep 02, 2024 | 290.10 | 291.90 | 285.00 | 286.75 | 286.75 | 771,893 |
| Aug 30, 2024 | 292.00 | 293.35 | 289.75 | 290.55 | 290.55 | 670,886 |
| Aug 29, 2024 | 295.40 | 295.40 | 287.20 | 291.05 | 291.05 | 527,301 |
| Aug 28, 2024 | 298.70 | 298.85 | 294.00 | 294.50 | 294.50 | 284,412 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 299.45 | 303.90 | 294.80 | 297.25 | 297.25 | 967,808 |
| Aug 23, 2024 | 300.30 | 301.20 | 295.25 | 296.15 | 296.15 | 525,512 |
| Aug 22, 2024 | 298.00 | 302.45 | 296.95 | 299.65 | 299.65 | 623,000 |
| Aug 21, 2024 | 296.90 | 297.65 | 294.50 | 296.55 | 296.55 | 266,081 |
| Aug 20, 2024 | 293.95 | 296.80 | 291.65 | 296.25 | 296.25 | 364,009 |
| Aug 19, 2024 | 297.05 | 299.55 | 293.45 | 293.70 | 293.70 | 434,897 |
| Aug 16, 2024 | 293.40 | 297.50 | 289.30 | 296.40 | 296.40 | 728,910 |
| Aug 14, 2024 | 293.30 | 293.40 | 286.30 | 290.00 | 290.00 | 869,237 |
| Aug 13, 2024 | 300.95 | 301.20 | 289.00 | 290.10 | 290.10 | 517,854 |
| Aug 12, 2024 | 300.00 | 302.70 | 296.50 | 298.65 | 298.65 | 870,138 |
| Aug 09, 2024 | 302.00 | 305.70 | 299.30 | 302.30 | 302.30 | 1,041,224 |
| Aug 09, 2024 | 0.25 Dividend | |||||
| Aug 08, 2024 | 305.75 | 305.75 | 297.10 | 297.85 | 297.60 | 989,513 |
| Aug 07, 2024 | 294.10 | 305.80 | 292.20 | 304.60 | 304.34 | 1,094,087 |
| Aug 06, 2024 | 290.15 | 301.80 | 285.65 | 287.30 | 287.06 | 715,537 |
| Aug 05, 2024 | 282.60 | 295.90 | 282.60 | 291.40 | 291.16 | 2,934,934 |
| Aug 02, 2024 | 302.45 | 309.70 | 300.60 | 301.70 | 301.45 | 734,625 |
| Aug 01, 2024 | 314.30 | 319.90 | 305.70 | 308.35 | 308.09 | 1,923,433 |
| Jul 31, 2024 | 316.50 | 319.45 | 312.00 | 315.50 | 315.24 | 3,080,141 |
| Jul 30, 2024 | 323.45 | 326.95 | 316.55 | 317.35 | 317.08 | 2,024,723 |
| Jul 29, 2024 | 327.70 | 327.70 | 319.00 | 323.15 | 322.88 | 1,963,689 |
| Jul 26, 2024 | 313.85 | 318.05 | 310.70 | 317.25 | 316.98 | 599,919 |
| Jul 25, 2024 | 303.55 | 312.55 | 301.40 | 311.15 | 310.89 | 675,689 |
| Jul 24, 2024 | 308.05 | 313.20 | 306.90 | 309.10 | 308.84 | 1,415,962 |
| Jul 23, 2024 | 307.35 | 315.50 | 282.85 | 307.35 | 307.09 | 5,398,016 |
| Jul 22, 2024 | 294.25 | 306.30 | 289.20 | 304.90 | 304.64 | 2,002,457 |
| Jul 19, 2024 | 306.95 | 307.70 | 293.00 | 294.25 | 294.00 | 1,283,621 |
| Jul 18, 2024 | 319.95 | 319.95 | 306.30 | 308.55 | 308.29 | 1,234,565 |
| Jul 16, 2024 | 325.30 | 327.30 | 319.25 | 319.95 | 319.68 | 417,673 |
| Jul 15, 2024 | 327.85 | 328.30 | 322.10 | 325.30 | 325.03 | 940,386 |
| Jul 12, 2024 | 332.35 | 333.75 | 321.35 | 325.80 | 325.53 | 911,640 |
| Jul 11, 2024 | 329.80 | 334.80 | 328.50 | 332.65 | 332.37 | 1,020,977 |
| Jul 10, 2024 | 331.20 | 331.20 | 314.80 | 327.85 | 327.57 | 1,178,299 |
| Jul 09, 2024 | 332.30 | 335.40 | 323.00 | 329.25 | 328.97 | 3,527,237 |
| Jul 08, 2024 | 317.80 | 329.95 | 315.65 | 328.40 | 328.12 | 1,942,023 |
| Jul 05, 2024 | 311.00 | 321.95 | 308.40 | 316.35 | 316.08 | 1,731,216 |
| Jul 04, 2024 | 314.00 | 317.20 | 309.40 | 311.00 | 310.74 | 2,837,895 |
| Jul 03, 2024 | 298.00 | 313.60 | 297.70 | 311.30 | 311.04 | 2,157,449 |
| Jul 02, 2024 | 303.50 | 304.00 | 293.80 | 297.05 | 296.80 | 540,823 |
| Jul 01, 2024 | 302.40 | 304.20 | 297.25 | 302.15 | 301.90 | 997,338 |
| Jun 28, 2024 | 305.70 | 307.95 | 300.00 | 300.75 | 300.50 | 3,395,388 |
| Jun 27, 2024 | 296.00 | 300.65 | 291.90 | 297.20 | 296.95 | 2,273,986 |
| Jun 26, 2024 | 294.75 | 297.50 | 293.45 | 295.80 | 295.55 | 1,019,036 |
| Jun 25, 2024 | 295.05 | 299.90 | 292.80 | 293.75 | 293.50 | 954,039 |
| Jun 24, 2024 | 294.35 | 297.80 | 288.60 | 294.60 | 294.35 | 915,625 |
| Jun 21, 2024 | 294.45 | 299.60 | 291.50 | 294.95 | 294.70 | 1,840,318 |
| Jun 20, 2024 | 298.80 | 298.80 | 291.55 | 293.40 | 293.15 | 1,176,093 |
| Jun 19, 2024 | 307.80 | 307.80 | 296.15 | 297.00 | 296.75 | 957,314 |
| Jun 18, 2024 | 308.00 | 310.75 | 303.50 | 305.45 | 305.19 | 1,297,501 |
| Jun 14, 2024 | 304.25 | 309.45 | 299.95 | 305.65 | 305.39 | 1,230,188 |
| Jun 13, 2024 | 297.20 | 305.65 | 292.55 | 303.90 | 303.64 | 1,201,147 |
| Jun 12, 2024 | 295.20 | 298.75 | 291.10 | 295.05 | 294.80 | 1,269,123 |
| Jun 11, 2024 | 286.40 | 296.40 | 285.55 | 295.15 | 294.90 | 1,476,302 |
| Jun 10, 2024 | 288.50 | 290.45 | 282.80 | 284.40 | 284.16 | 988,976 |
| Jun 07, 2024 | 279.95 | 285.95 | 275.40 | 285.35 | 285.11 | 3,672,040 |
| Jun 06, 2024 | 271.00 | 292.45 | 268.05 | 278.15 | 277.92 | 5,757,205 |
| Jun 05, 2024 | 255.35 | 258.25 | 225.00 | 255.25 | 255.04 | 3,912,212 |
| Jun 04, 2024 | 314.65 | 314.65 | 223.95 | 246.15 | 245.94 | 9,105,237 |
| Jun 03, 2024 | 316.85 | 320.50 | 308.20 | 311.35 | 311.09 | 3,774,696 |
| May 31, 2024 | 291.70 | 300.50 | 288.60 | 298.95 | 298.70 | 1,819,405 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.