BSE - Delayed Quote INR

Bharat Heavy Electricals Limited (BHEL.BO)

Compare
232.90 -14.75 (-5.96%)
At close: 3:59 PM GMT+5:30
Currency in INR
Download
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 9, 2024 265.95 269.20 262.60 264.45 264.45 707,772
Oct 8, 2024 251.00 267.30 251.00 265.50 265.50 527,774
Oct 7, 2024 269.80 269.95 254.25 256.60 256.60 604,800
Oct 4, 2024 267.55 272.50 262.35 267.45 267.45 413,536
Oct 3, 2024 270.60 278.00 266.50 268.90 268.90 674,984
Oct 1, 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 9, 2024 263.25 265.75 258.15 262.10 262.10 1,368,459
Sep 6, 2024 272.10 273.00 263.30 263.80 263.80 1,604,126
Sep 5, 2024 279.00 280.45 270.30 273.55 273.55 1,432,371
Sep 4, 2024 283.70 284.75 276.75 278.75 278.75 548,267
Sep 3, 2024 286.90 290.15 286.00 286.30 286.30 208,361
Sep 2, 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 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 9, 2024 0.25 Dividend
Aug 9, 2024 302.00 305.70 299.30 302.30 302.30 1,041,224
Aug 8, 2024 305.75 305.75 297.10 297.85 297.60 989,513
Aug 7, 2024 294.10 305.80 292.20 304.60 304.34 1,094,087
Aug 6, 2024 290.15 301.80 285.65 287.30 287.06 715,537
Aug 5, 2024 282.60 295.90 282.60 291.40 291.16 2,934,934
Aug 2, 2024 302.45 309.70 300.60 301.70 301.45 734,625
Aug 1, 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 9, 2024 332.30 335.40 323.00 329.25 328.97 3,527,237
Jul 8, 2024 317.80 329.95 315.65 328.40 328.12 1,942,023
Jul 5, 2024 311.00 321.95 308.40 316.35 316.08 1,731,216
Jul 4, 2024 314.00 317.20 309.40 311.00 310.74 2,837,895
Jul 3, 2024 298.00 313.60 297.70 311.30 311.04 2,157,449
Jul 2, 2024 303.50 304.00 293.80 297.05 296.80 540,823
Jul 1, 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 7, 2024 279.95 285.95 275.40 285.35 285.11 3,672,040
Jun 6, 2024 271.00 292.45 268.05 278.15 277.92 5,757,205
Jun 5, 2024 255.35 258.25 225.00 255.25 255.04 3,912,212
Jun 4, 2024 314.65 314.65 223.95 246.15 245.94 9,105,237
Jun 3, 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
May 30, 2024 293.05 295.35 289.40 290.80 290.56 1,037,812
May 29, 2024 291.20 297.10 288.75 294.10 293.85 789,908
May 28, 2024 300.85 300.85 290.50 291.20 290.96 1,578,016
May 27, 2024 307.65 307.65 296.80 298.75 298.50 1,089,898
May 24, 2024 304.20 310.00 302.35 305.45 305.19 2,156,006
May 23, 2024 304.25 308.75 300.40 304.85 304.59 1,414,932
May 22, 2024 305.00 309.60 295.00 301.90 301.65 5,878,281
May 21, 2024 312.85 322.35 308.40 319.20 318.93 2,179,969
May 17, 2024 295.50 301.70 293.75 299.60 299.35 1,064,698
May 16, 2024 294.15 296.80 287.55 294.50 294.25 821,272
May 15, 2024 289.75 293.20 288.05 291.20 290.96 827,184
May 14, 2024 283.90 289.20 282.00 288.15 287.91 1,909,338
May 13, 2024 274.05 286.30 267.25 283.35 283.11 2,930,906
May 10, 2024 275.75 276.85 267.15 274.40 274.17 1,654,779
May 9, 2024 286.30 286.70 271.35 273.10 272.87 1,908,637
May 8, 2024 280.25 290.50 278.65 286.30 286.06 2,181,662
May 7, 2024 290.35 290.35 276.85 280.20 279.96 3,144,605
May 6, 2024 310.35 310.35 281.05 289.00 288.76 5,945,072
May 3, 2024 296.90 318.15 294.15 305.10 304.84 5,690,894
May 2, 2024 283.45 300.20 282.10 292.65 292.40 3,087,735
Apr 30, 2024 278.80 284.75 277.35 281.65 281.41 1,455,884
Apr 29, 2024 283.40 283.40 274.90 276.80 276.57 826,110
Apr 26, 2024 274.05 281.45 274.05 278.80 278.57 2,385,403
Apr 25, 2024 264.45 274.00 264.05 271.60 271.37 1,274,900
Apr 24, 2024 261.75 265.40 258.15 263.95 263.73 908,003
Apr 23, 2024 260.95 263.90 259.55 260.15 259.93 1,089,015
Apr 22, 2024 258.75 261.15 254.60 259.25 259.03 1,004,800
Apr 19, 2024 251.05 256.30 246.30 254.45 254.24 1,251,833
Apr 18, 2024 259.15 263.00 251.85 253.15 252.94 694,355
Apr 16, 2024 255.35 260.30 251.40 257.35 257.13 1,668,830
Apr 15, 2024 256.95 262.00 252.60 256.40 256.18 1,372,916
Apr 12, 2024 258.90 269.10 258.00 262.45 262.23 1,785,559
Apr 10, 2024 257.15 265.25 256.00 262.50 262.28 2,259,940
Apr 9, 2024 257.15 259.85 253.50 255.75 255.54 500,490
Apr 8, 2024 256.00 258.40 254.10 256.30 256.08 564,100
Apr 5, 2024 251.85 255.95 247.65 254.85 254.64 457,689
Apr 4, 2024 253.95 256.90 247.50 251.45 251.24 1,583,566
Apr 3, 2024 250.85 254.60 248.60 251.80 251.59 1,136,784
Apr 2, 2024 254.00 254.85 249.70 252.20 251.99 1,043,242
Apr 1, 2024 249.35 254.80 248.50 253.85 253.64 1,241,035
Mar 28, 2024 252.00 253.35 245.60 247.20 246.99 1,467,481
Mar 27, 2024 242.20 249.45 240.70 242.90 242.70 1,326,591
Mar 26, 2024 238.75 240.40 236.20 239.70 239.50 692,798
Mar 22, 2024 235.95 240.30 234.95 239.05 238.85 744,553
Mar 21, 2024 230.00 237.95 228.10 237.10 236.90 2,173,444
Mar 20, 2024 220.45 225.70 215.90 224.80 224.61 824,373
Mar 19, 2024 224.65 226.55 217.25 218.65 218.47 1,055,946
Mar 18, 2024 216.95 226.80 213.50 224.20 224.01 1,228,510
Mar 15, 2024 226.05 227.55 207.20 216.70 216.52 2,039,282
Mar 14, 2024 224.25 232.25 221.90 226.40 226.21 2,354,856
Mar 13, 2024 245.00 246.15 222.20 225.40 225.21 1,667,465
Mar 12, 2024 255.30 256.00 243.20 244.05 243.85 1,223,966
Mar 11, 2024 259.00 259.50 253.80 254.35 254.14 1,287,728
Mar 7, 2024 256.35 261.00 254.70 257.45 257.23 1,852,173
Mar 6, 2024 270.60 271.90 249.70 255.20 254.99 4,242,878
Mar 5, 2024 265.85 271.55 254.60 264.90 264.68 4,458,792
Mar 4, 2024 237.00 271.20 237.00 264.70 264.48 11,488,340
Mar 1, 2024 230.00 237.35 229.70 235.20 235.00 1,442,318
Feb 29, 2024 226.20 232.50 219.85 227.45 227.26 1,634,940
Feb 28, 2024 223.25 230.35 220.95 224.65 224.46 1,892,606
Feb 27, 2024 228.60 228.60 221.75 222.95 222.76 1,038,723
Feb 26, 2024 229.75 232.15 226.35 227.95 227.76 1,249,086
Feb 23, 2024 229.75 233.70 228.50 229.75 229.56 1,798,522
Feb 22, 2024 224.35 229.25 221.00 228.55 228.36 2,193,885
Feb 21, 2024 232.35 232.35 220.40 222.00 221.81 1,734,864
Feb 20, 2024 226.55 233.75 226.00 231.00 230.81 1,813,064
Feb 19, 2024 226.15 230.55 225.10 225.75 225.56 1,019,004
Feb 16, 2024 228.50 230.50 224.90 225.85 225.66 2,120,615
Feb 15, 2024 227.20 233.25 224.85 227.55 227.36 12,396,260
Feb 14, 2024 201.85 226.00 201.85 224.60 224.41 2,501,625
Feb 13, 2024 216.65 217.55 201.50 213.30 213.12 3,179,289
Feb 12, 2024 227.70 230.20 214.05 216.30 216.12 3,148,255
Feb 9, 2024 236.75 236.75 217.40 227.55 227.36 3,922,684
Feb 8, 2024 232.95 236.95 229.80 230.90 230.71 1,758,241
Feb 7, 2024 232.80 237.85 228.75 231.45 231.26 1,009,281
Feb 6, 2024 236.80 236.80 228.45 231.70 231.51 1,689,817
Feb 5, 2024 235.70 243.30 232.35 235.30 235.10 1,727,772
Feb 2, 2024 230.35 235.70 229.60 233.70 233.50 1,843,518
Feb 1, 2024 230.85 232.20 223.10 227.50 227.31 3,188,723
Jan 31, 2024 229.55 232.20 225.05 228.25 228.06 2,404,573
Jan 30, 2024 223.15 234.40 223.05 228.05 227.86 4,487,145
Jan 29, 2024 221.45 223.10 219.65 221.35 221.16 3,441,863
Jan 25, 2024 211.35 220.65 211.35 219.95 219.77 3,206,701
Jan 24, 2024 204.20 211.40 200.70 209.95 209.77 3,871,634
Jan 23, 2024 221.85 221.85 201.65 203.10 202.93 5,539,545
Jan 19, 2024 215.35 223.00 212.55 222.20 222.01 3,511,841
Jan 17, 2024 200.80 213.20 200.05 206.65 206.48 5,083,351
Jan 16, 2024 202.35 203.75 197.00 202.90 202.73 1,794,127
Jan 15, 2024 205.60 205.60 199.10 201.20 201.03 2,123,754
Jan 12, 2024 198.25 199.15 195.60 196.40 196.24 2,074,998
Jan 11, 2024 201.25 201.95 196.80 197.75 197.58 1,804,567
Jan 10, 2024 196.00 201.00 192.00 199.60 199.43 2,293,222
Jan 9, 2024 196.60 199.20 194.80 195.55 195.39 2,051,265
Jan 8, 2024 196.25 200.00 193.45 195.15 194.99 2,331,580
Jan 5, 2024 195.65 197.90 192.90 195.80 195.64 2,452,540
Jan 4, 2024 195.95 196.85 191.90 195.05 194.89 3,322,010
Jan 3, 2024 202.10 202.10 193.50 194.50 194.34 4,170,190
Jan 2, 2024 203.35 204.95 197.60 202.05 201.88 6,281,551
Jan 1, 2024 199.35 204.65 197.00 198.35 198.18 4,608,587
Dec 29, 2023 192.25 199.70 191.30 193.45 193.29 5,151,632
Dec 28, 2023 182.70 193.90 182.15 192.60 192.44 6,872,075
Dec 27, 2023 183.95 185.65 180.00 182.00 181.85 1,598,550
Dec 26, 2023 179.90 184.25 178.75 182.25 182.10 2,119,822
Dec 22, 2023 181.00 181.05 175.95 178.25 178.10 1,083,565
Dec 21, 2023 167.00 181.00 166.00 180.40 180.25 3,582,277
Dec 20, 2023 186.65 190.45 169.65 172.05 171.91 2,779,116
Dec 19, 2023 187.50 188.20 182.45 184.70 184.54 1,616,538
Dec 18, 2023 181.60 188.20 179.95 187.40 187.24 2,713,569
Dec 15, 2023 184.00 186.20 181.00 181.50 181.35 2,593,924
Dec 14, 2023 181.25 184.20 180.25 181.25 181.10 1,694,885
Dec 13, 2023 178.00 181.85 176.35 179.55 179.40 2,427,920
Dec 12, 2023 180.30 180.75 176.25 177.90 177.75 1,362,540
Dec 11, 2023 177.50 181.45 176.80 179.75 179.60 1,923,280
Dec 8, 2023 184.90 184.90 173.40 176.75 176.60 2,282,668
Dec 7, 2023 179.35 184.30 176.30 183.20 183.05 2,958,790
Dec 6, 2023 178.20 181.00 174.95 178.50 178.35 2,560,861
Dec 5, 2023 174.50 181.65 173.45 176.75 176.60 3,663,489
Dec 4, 2023 175.00 176.50 170.85 174.10 173.95 2,438,217
Dec 1, 2023 171.60 174.15 169.50 170.40 170.26 4,373,740
Nov 30, 2023 165.95 176.50 160.80 170.45 170.31 6,900,493
Nov 29, 2023 160.55 166.00 158.30 165.15 165.01 5,175,099
Nov 28, 2023 152.85 157.70 151.55 156.15 156.02 3,855,384
Nov 24, 2023 143.85 155.30 142.30 152.25 152.12 8,348,155
Nov 23, 2023 141.50 144.20 141.05 142.75 142.63 2,046,679
Nov 22, 2023 139.65 141.70 139.30 141.20 141.08 1,434,438
Nov 21, 2023 141.75 141.75 136.40 139.65 139.53 1,805,952
Nov 20, 2023 142.50 143.15 139.85 140.95 140.83 1,682,948
Nov 17, 2023 138.80 143.20 137.50 141.85 141.73 3,000,411
Nov 16, 2023 137.30 140.80 137.25 138.70 138.58 1,525,886
Nov 15, 2023 137.55 138.30 135.35 137.30 137.18 2,279,428
Nov 13, 2023 129.00 138.00 128.90 136.55 136.44 5,644,397
Nov 10, 2023 125.20 130.20 123.75 129.00 128.89 1,267,074
Nov 9, 2023 123.55 127.40 121.90 125.75 125.64 2,571,333
Nov 8, 2023 129.85 130.25 124.80 125.30 125.19 925,709
Nov 7, 2023 130.10 130.75 128.45 128.90 128.79 605,778
Nov 6, 2023 129.15 131.15 127.65 130.00 129.89 769,991
Nov 3, 2023 129.25 132.45 128.05 128.55 128.44 1,463,315
Nov 2, 2023 122.25 128.45 122.25 128.00 127.89 1,338,543
Nov 1, 2023 121.65 123.00 120.70 121.50 121.40 801,802
Oct 31, 2023 121.15 122.40 119.50 120.90 120.80 828,232
Oct 30, 2023 118.05 121.20 117.75 120.60 120.50 1,236,121
Oct 27, 2023 118.95 120.55 117.45 117.65 117.55 1,107,335
Oct 26, 2023 115.20 118.30 113.50 117.90 117.80 1,789,579
Oct 25, 2023 118.40 120.20 114.10 116.30 116.20 1,359,099
Oct 23, 2023 125.35 125.70 115.35 117.40 117.30 2,158,210

Related Tickers