NSE - Delayed Quote
INR
Bharat Heavy Electricals Limited (BHEL.NS)
387.60
-14.35
(-3.57%)
At close: October 30 at 3:28:19 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
396.75
398.10
386.05
387.60
387.60
10,699,844
Oct 29, 2026
405.00
405.90
396.85
401.95
401.95
7,647,096
Oct 28, 2026
397.75
408.50
394.50
405.30
405.30
8,155,745
Oct 27, 2026
398.00
400.80
393.55
399.90
399.90
9,915,947
Oct 26, 2026
387.50
394.70
379.45
394.55
394.55
6,718,670
Oct 23, 2026
398.70
398.70
377.70
387.50
387.50
14,564,347
Oct 22, 2026
409.80
412.65
396.80
398.90
398.90
14,842,395
Oct 21, 2026
430.00
430.55
409.05
410.20
410.20
13,154,078
Oct 19, 2026
435.00
436.30
425.55
427.35
427.35
8,639,491
Oct 16, 2026
435.95
439.50
431.50
434.60
434.60
11,680,175
Oct 15, 2026
450.50
452.75
433.10
434.25
434.25
24,113,681
Oct 14, 2026
445.00
464.00
439.15
464.00
464.00
37,460,371
Oct 13, 2026
436.80
442.35
426.15
442.35
442.35
15,969,804
Oct 12, 2026
435.20
441.20
433.10
439.90
439.90
8,403,722
Oct 9, 2026
433.60
438.70
420.65
433.60
433.60
11,017,851
Oct 8, 2026
448.80
451.45
429.45
429.60
429.60
12,838,774
Oct 7, 2026
451.50
455.95
446.60
448.50
448.50
14,450,998
Oct 6, 2026
429.00
453.90
427.70
452.00
452.00
22,865,195
Oct 5, 2026
424.95
433.45
423.10
429.00
429.00
8,225,965
Oct 1, 2026
413.75
428.15
411.35
421.00
421.00
12,669,050
Sep 30, 2026
415.10
421.80
411.70
415.50
415.50
8,153,812
Sep 29, 2026
410.30
414.90
402.60
413.35
413.35
6,607,415
Sep 28, 2026
416.85
416.85
407.25
411.90
411.90
7,754,932
Sep 25, 2026
417.75
423.00
411.80
418.95
418.95
6,852,409
Sep 24, 2026
421.40
422.65
415.35
415.35
415.35
5,474,876
Sep 23, 2026
427.25
430.00
419.05
423.10
423.10
5,244,031
Sep 22, 2026
435.20
439.70
424.65
425.80
425.80
4,718,245
Sep 21, 2026
433.00
438.30
430.20
433.40
433.40
5,111,793
Sep 18, 2026
428.40
439.90
427.25
439.90
439.90
7,669,374
Sep 17, 2026
411.55
430.75
410.80
429.20
429.20
8,684,564
Sep 16, 2026
415.45
417.40
406.00
410.60
410.60
7,088,021
Sep 15, 2026
431.25
432.00
412.85
412.85
412.85
7,340,842
Sep 11, 2026
427.00
433.00
418.20
431.00
431.00
6,548,117
Sep 10, 2026
434.20
435.45
427.05
429.50
429.50
3,963,862
Sep 9, 2026
422.15
436.00
421.65
433.70
433.70
8,487,227
Sep 8, 2026
422.50
426.70
419.85
422.15
422.15
4,160,694
Sep 7, 2026
432.90
434.95
418.55
421.45
421.45
4,092,933
Sep 4, 2026
433.00
439.20
429.20
431.10
431.10
5,925,391
Sep 3, 2026
428.50
432.70
424.05
431.80
431.80
5,980,404
Sep 2, 2026
423.55
427.50
417.35
427.50
427.50
5,742,323
Sep 1, 2026
437.25
437.25
423.20
426.55
426.55
7,144,021
Aug 31, 2026
430.60
442.65
424.05
442.65
442.65
9,251,968
Aug 28, 2026
434.00
436.65
427.00
430.85
430.85
5,837,847
Aug 27, 2026
416.00
438.20
416.00
433.95
433.95
19,967,976
Aug 26, 2026
418.00
421.00
415.50
415.50
415.50
3,386,320
Aug 25, 2026
410.80
417.00
408.15
417.00
417.00
4,652,600
Aug 24, 2026
412.50
413.80
409.20
411.40
411.40
4,441,028
Aug 21, 2026
416.05
416.65
409.10
413.00
413.00
3,639,529
Aug 20, 2026
422.90
423.75
412.40
413.50
413.50
4,572,719
Aug 19, 2026
425.00
425.15
414.30
419.80
419.80
5,840,962
Aug 18, 2026
434.00
434.15
423.50
425.00
425.00
7,418,846
Aug 17, 2026
424.00
435.95
421.80
435.95
435.95
15,351,093
Aug 14, 2026
419.95
430.00
416.55
421.70
421.70
11,362,612
Aug 13, 2026
420.00
420.50
412.00
420.00
420.00
14,823,680
Aug 12, 2026
404.50
420.20
403.25
420.00
420.00
14,607,097
Aug 11, 2026
409.90
413.40
401.65
403.00
403.00
5,246,729
Aug 10, 2026
404.75
409.45
400.20
409.00
409.00
4,506,602
Aug 7, 2026
406.95
418.70
402.20
405.20
405.20
9,754,089
Aug 6, 2026
410.10
411.90
404.95
408.15
408.15
5,362,227
Aug 5, 2026
411.95
414.80
407.00
412.40
412.40
5,588,130
Aug 4, 2026
411.15
412.85
406.25
411.95
411.95
4,709,584
Aug 3, 2026
409.00
414.35
406.45
411.15
411.15
5,593,016
Jul 31, 2026
406.00
412.35
405.95
407.00
407.00
6,869,187
Jul 30, 2026
406.00
406.00
399.75
403.00
403.00
5,875,071
Jul 29, 2026
408.00
408.45
395.50
405.15
405.15
10,523,689
Jul 28, 2026
415.95
415.95
403.20
405.75
405.75
6,949,460
Jul 27, 2026
420.00
422.40
412.90
415.95
415.95
9,042,974
Jul 24, 2026
405.00
418.00
402.15
417.30
417.30
8,874,814
Jul 23, 2026
415.45
417.00
405.65
409.60
409.60
7,519,426
Jul 22, 2026
414.00
421.00
412.35
416.45
416.45
11,711,567
Jul 21, 2026
417.50
417.95
411.20
413.30
413.30
8,374,361
Jul 20, 2026
422.40
427.25
414.40
417.50
417.50
12,038,780
Jul 17, 2026
1.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
445.00
446.50
420.30
422.00
422.00
48,217,882
Jul 16, 2026
424.20
441.00
407.05
435.40
434.00
55,731,908
Jul 15, 2026
405.20
424.00
402.50
417.95
416.61
19,808,847
Jul 14, 2026
408.15
409.00
401.00
403.90
402.60
12,494,044
Jul 13, 2026
392.75
412.00
389.60
409.10
407.78
14,286,194
Jul 10, 2026
388.90
395.80
385.60
395.25
393.98
11,887,326
Jul 9, 2026
380.00
387.00
379.30
381.60
380.37
9,102,802
Jul 8, 2026
374.00
387.50
371.80
377.80
376.59
13,150,600
Jul 7, 2026
389.70
389.70
375.00
376.45
375.24
18,569,613
Jul 6, 2026
384.00
394.00
384.00
387.50
386.25
12,997,839
Jul 3, 2026
402.00
403.20
383.00
383.60
382.37
29,608,874
Jul 2, 2026
414.95
415.05
399.80
401.95
400.66
11,966,341
Jul 1, 2026
416.10
422.40
411.80
413.95
412.62
10,048,287
Jun 30, 2026
414.55
420.00
411.75
414.10
412.77
18,542,296
Jun 29, 2026
402.70
416.40
393.85
413.75
412.42
45,313,478
Jun 25, 2026
404.70
408.30
401.10
402.70
401.41
8,630,710
Jun 24, 2026
401.10
408.00
398.80
402.90
401.60
9,391,640
Jun 23, 2026
413.85
414.75
397.70
399.85
398.56
9,746,360
Jun 22, 2026
417.30
420.70
408.30
411.50
410.18
10,136,520
Jun 19, 2026
405.90
423.70
403.85
414.35
413.02
22,020,572
Jun 18, 2026
392.80
409.45
391.35
405.90
404.59
15,191,954
Jun 17, 2026
384.20
394.05
381.90
392.25
390.99
7,880,789
Jun 16, 2026
383.90
387.65
381.75
384.20
382.96
6,165,659
Jun 15, 2026
384.00
391.25
381.05
382.85
381.62
7,802,473
Jun 12, 2026
379.60
380.15
369.70
378.75
377.53
9,280,094
Jun 11, 2026
376.55
379.50
367.60
370.65
369.46
11,173,287
Jun 10, 2026
397.00
397.20
375.75
377.30
376.09
11,028,183
Jun 9, 2026
388.25
397.40
385.05
396.55
395.27
9,498,965
Jun 8, 2026
378.00
389.90
378.00
386.30
385.06
9,622,172
Jun 5, 2026
390.00
400.35
382.60
386.95
385.71
17,437,792
Jun 4, 2026
410.40
411.00
384.50
389.20
387.95
22,452,304
Jun 3, 2026
410.75
412.65
397.30
406.30
404.99
10,000,048
Jun 2, 2026
400.00
413.00
399.30
410.75
409.43
8,510,633
Jun 1, 2026
417.00
417.80
403.10
404.80
403.50
9,218,173
May 29, 2026
424.05
424.90
413.05
416.75
415.41
18,794,737
May 27, 2026
417.20
424.70
416.50
422.35
420.99
10,651,428
May 26, 2026
419.50
420.40
415.25
417.75
416.41
9,434,405
May 25, 2026
412.00
420.95
409.95
419.40
418.05
11,083,538
May 22, 2026
408.50
413.55
407.10
408.55
407.24
7,879,542
May 21, 2026
412.00
414.70
406.30
408.15
406.84
8,203,336
May 20, 2026
397.00
410.00
396.00
408.40
407.09
10,932,205
May 19, 2026
397.00
404.40
391.10
401.10
399.81
11,644,140
May 18, 2026
395.60
396.30
386.10
395.25
393.98
10,710,854
May 15, 2026
414.80
415.65
397.00
398.30
397.02
15,856,773
May 14, 2026
407.20
417.90
402.05
413.15
411.82
22,299,813
May 13, 2026
392.50
407.75
392.50
403.85
402.55
21,915,995
May 12, 2026
397.10
407.20
390.55
391.75
390.49
17,519,753
May 11, 2026
400.00
406.60
393.05
401.35
400.06
18,431,673
May 8, 2026
406.10
408.90
400.10
404.60
403.30
17,888,566
May 7, 2026
385.50
408.35
383.45
406.45
405.14
37,208,886
May 6, 2026
378.00
387.50
368.40
385.95
384.71
20,995,123
May 5, 2026
379.90
388.40
371.30
374.95
373.74
33,273,604
May 4, 2026
355.00
399.00
353.70
377.05
375.84
104,983,361
Apr 30, 2026
344.40
354.90
342.04
352.41
351.28
17,432,476
Apr 29, 2026
356.80
358.10
342.51
344.50
343.39
14,716,414
Apr 28, 2026
349.69
356.00
347.28
354.71
353.57
14,893,265
Apr 27, 2026
339.43
354.00
339.00
348.58
347.46
20,484,360
Apr 24, 2026
339.00
340.49
333.02
337.39
336.31
15,907,329
Apr 23, 2026
333.00
341.25
330.65
337.60
336.51
16,570,930
Apr 22, 2026
331.99
336.80
329.70
333.64
332.57
15,926,893
Apr 21, 2026
327.01
333.79
322.51
332.61
331.54
20,292,270
Apr 20, 2026
318.53
333.79
317.60
325.63
324.58
49,865,330
Apr 17, 2026
311.00
317.80
307.38
316.79
315.77
25,068,627
Apr 16, 2026
294.37
312.30
293.05
309.26
308.27
28,292,886
Apr 15, 2026
291.02
297.39
291.02
292.50
291.56
12,730,693
Apr 13, 2026
279.00
293.00
276.49
287.77
286.84
42,151,898
Apr 10, 2026
279.00
286.18
278.99
284.71
283.79
15,013,291
Apr 9, 2026
266.50
281.00
263.76
277.20
276.31
31,642,983
Apr 8, 2026
261.20
267.80
261.08
265.70
264.85
17,510,017
Apr 7, 2026
245.59
254.39
242.26
253.59
252.77
14,913,436
Apr 6, 2026
249.41
250.80
239.17
245.64
244.85
13,853,601
Apr 2, 2026
248.95
249.30
240.92
248.11
247.31
7,987,056
Apr 1, 2026
254.50
257.35
250.50
251.84
251.03
14,241,715
Mar 30, 2026
250.35
254.85
244.00
245.50
244.71
12,308,911
Mar 27, 2026
260.30
261.45
254.45
254.85
254.03
6,984,305
Mar 25, 2026
259.95
266.80
259.35
262.05
261.21
6,801,129
Mar 24, 2026
258.00
260.00
252.30
258.20
257.37
7,393,540
Mar 23, 2026
260.20
260.25
249.25
252.85
252.04
11,692,333
Mar 20, 2026
254.05
266.20
253.25
262.05
261.21
19,056,140
Mar 19, 2026
256.00
256.80
250.05
251.75
250.94
4,709,558
Mar 18, 2026
257.50
261.50
256.35
260.15
259.31
4,198,413
Mar 17, 2026
255.50
257.15
250.00
256.35
255.53
7,083,919
Mar 16, 2026
257.05
260.80
248.90
253.50
252.68
7,970,526
Mar 13, 2026
265.85
270.30
256.60
258.50
257.67
11,238,122
Mar 12, 2026
253.90
270.35
251.85
267.85
266.99
16,227,938
Mar 11, 2026
258.95
262.80
255.00
255.75
254.93
6,282,466
Mar 10, 2026
259.00
262.00
252.60
258.65
257.82
6,171,454
Mar 9, 2026
253.05
256.35
247.60
255.40
254.58
7,235,564
Mar 6, 2026
256.55
264.45
255.75
258.95
258.12
10,342,609
Mar 5, 2026
249.75
258.80
249.30
257.25
256.42
10,224,873
Mar 4, 2026
258.00
258.95
247.20
247.90
247.10
16,208,648
Mar 2, 2026
256.05
266.40
256.05
262.15
261.31
12,870,609
Feb 27, 2026
264.50
267.90
262.80
264.95
264.10
8,367,571
Feb 26, 2026
263.00
265.50
259.75
264.85
264.00
6,496,828
Feb 25, 2026
262.40
265.10
260.00
261.95
261.11
8,855,564
Feb 24, 2026
257.00
262.50
255.00
261.80
260.96
10,678,349
Feb 23, 2026
258.05
260.80
255.25
258.25
257.42
11,160,170
Feb 20, 2026
253.00
259.65
250.70
257.30
256.47
9,855,329
Feb 19, 2026
259.00
259.30
252.00
253.80
252.98
10,932,988
Feb 18, 2026
265.90
265.90
258.00
261.60
260.76
12,611,325
Feb 17, 2026
262.10
265.15
261.00
262.80
261.95
10,432,190
Feb 16, 2026
256.00
263.35
253.00
262.50
261.66
29,358,420
Feb 13, 2026
257.00
262.20
254.70
255.75
254.93
27,784,730
Feb 12, 2026
259.00
265.80
259.00
260.60
259.76
69,540,657
Feb 11, 2026
261.90
263.25
258.60
260.65
259.81
85,237,867
Feb 10, 2026
275.40
277.00
271.00
276.10
275.21
5,379,904
Feb 9, 2026
267.60
275.55
267.60
274.65
273.77
5,685,381
Feb 6, 2026
268.20
269.15
263.10
266.60
265.74
3,549,301
Feb 5, 2026
272.30
272.90
267.60
268.90
268.04
3,631,556
Feb 4, 2026
268.95
274.00
264.60
272.70
271.82
8,243,278
Feb 3, 2026
266.40
271.60
261.35
267.90
267.04
8,088,230
Feb 2, 2026
253.50
259.10
249.50
258.25
257.42
5,287,190
Jan 30, 2026
259.80
263.65
256.85
262.70
261.86
6,252,061
Jan 29, 2026
260.80
261.75
256.50
260.50
259.66
7,777,528
Jan 28, 2026
250.05
260.90
246.85
259.65
258.82
8,340,263
Jan 27, 2026
243.50
248.80
240.50
247.70
246.90
9,603,734
Jan 23, 2026
255.55
255.55
241.65
242.50
241.72
6,847,147
Jan 22, 2026
254.80
256.95
250.30
251.55
250.74
6,157,502
Jan 21, 2026
249.95
257.85
247.90
252.35
251.54
14,481,811
Jan 20, 2026
262.50
262.50
248.75
250.15
249.35
24,904,986
Jan 19, 2026
265.40
269.15
256.50
263.10
262.25
25,303,568
Jan 16, 2026
269.20
269.40
263.85
265.40
264.55
5,568,981
Jan 15, 2026
267.45
267.45
267.45
267.45
266.59
-
Jan 14, 2026
265.95
272.35
263.50
267.45
266.59
9,508,874
Jan 13, 2026
269.15
269.75
262.45
265.55
264.70
10,914,720
Jan 12, 2026
272.50
272.50
258.25
267.90
267.04
36,431,979
Jan 9, 2026
279.00
285.50
271.65
274.25
273.37
62,968,609
Jan 8, 2026
303.90
303.90
261.50
271.75
270.88
48,951,103
Jan 7, 2026
296.95
305.90
296.50
303.55
302.57
12,724,071
Jan 6, 2026
300.70
302.70
294.70
296.95
296.00
6,926,709
Jan 5, 2026
300.80
303.40
296.00
300.05
299.09
9,119,661
Jan 2, 2026
292.70
300.85
291.55
299.50
298.54
13,871,683
Jan 1, 2026
288.50
293.30
288.10
291.45
290.51
7,927,074
Dec 31, 2025
283.80
291.20
282.25
287.45
286.53
10,765,553
Dec 30, 2025
279.70
283.75
276.30
282.80
281.89
5,022,408
Dec 29, 2025
282.50
284.50
278.50
279.40
278.50
3,963,435
Dec 26, 2025
278.00
285.60
277.05
281.50
280.59
6,390,786
Dec 24, 2025
281.90
285.50
277.75
278.20
277.31
5,866,008
Dec 23, 2025
282.20
284.35
280.60
281.90
280.99
5,087,115
Dec 22, 2025
276.00
282.45
275.80
281.85
280.94
4,874,650
Dec 19, 2025
275.05
277.90
272.50
275.75
274.86
7,050,742
Dec 18, 2025
277.20
277.70
271.45
275.05
274.17
4,139,636
Dec 17, 2025
278.50
280.65
275.65
277.85
276.96
3,130,658
Dec 16, 2025
281.50
281.80
275.80
279.35
278.45
5,220,449
Dec 15, 2025
285.15
286.45
281.55
282.60
281.69
4,114,513
Dec 12, 2025
276.85
287.50
276.85
285.15
284.23
12,084,724
Dec 11, 2025
275.00
279.15
273.80
276.50
275.61
3,695,549
Dec 10, 2025
276.95
280.75
274.20
275.00
274.12
3,543,157
Dec 9, 2025
269.40
280.55
268.90
277.00
276.11
9,945,144
Dec 8, 2025
277.70
279.20
267.70
269.70
268.83
5,178,235
Dec 5, 2025
275.85
279.50
273.10
277.75
276.86
4,629,680
Dec 4, 2025
279.00
279.55
274.40
275.75
274.86
8,033,107
Dec 3, 2025
286.00
287.70
276.05
278.55
277.65
6,343,542
Dec 2, 2025
290.90
291.60
284.80
285.50
284.58
6,242,631
Dec 1, 2025
291.10
295.25
290.25
291.00
290.06
9,651,733
Nov 28, 2025
290.25
293.15
290.10
290.85
289.91
7,279,931
Nov 27, 2025
289.70
295.25
288.90
290.85
289.91
10,234,788
Nov 26, 2025
282.80
290.25
282.15
289.70
288.77
11,134,915
Nov 25, 2025
277.00
285.35
276.70
282.90
281.99
7,350,075
Nov 24, 2025
282.20
284.60
275.75
277.90
277.01
9,586,847
Nov 21, 2025
285.00
285.25
281.30
282.50
281.59
6,158,231
Nov 20, 2025
289.50
290.80
284.45
285.25
284.33
8,839,796
Nov 19, 2025
290.40
292.40
286.75
289.20
288.27
14,533,784
Nov 18, 2025
284.95
290.20
282.90
289.10
288.17
11,332,882
Nov 17, 2025
281.60
286.85
280.60
285.50
284.58
7,910,619
Nov 14, 2025
281.50
284.50
279.80
281.60
280.69
11,786,151
Nov 13, 2025
286.00
289.50
280.20
281.50
280.59
16,076,468
Nov 12, 2025
285.50
290.90
282.75
287.05
286.13
15,184,051
Nov 11, 2025
274.00
287.75
271.70
285.80
284.88
37,222,053
Nov 10, 2025
264.95
274.80
264.20
273.35
272.47
18,151,146
Nov 7, 2025
258.00
265.80
255.30
263.85
263.00
10,052,522
Nov 6, 2025
266.70
266.90
259.50
260.05
259.21
5,823,324
Nov 4, 2025
263.50
268.40
263.45
267.25
266.39
9,063,915
Nov 3, 2025
265.00
268.40
262.85
264.95
264.10
11,181,498
Oct 31, 2025
261.29
266.49
260.66
265.49
264.64
23,280,006
Oct 30, 2025
254.00
262.37
245.12
261.29
260.45
75,432,122
