Bharat Heavy Electricals Limited (BOM:500103)
India
· Delayed Price · Currency is INR 275.65
-2.85 (-1.02%)
At close: Dec 4, 2025
Bharat Heavy Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 278.20 | 279.60 | 274.40 | 275.65 | 275.65 | -1.02% | 400,330 |
| Dec 3, 2025 | 285.65 | 287.60 | 276.00 | 278.50 | 278.50 | -2.47% | 2,371,029 |
| Dec 2, 2025 | 291.05 | 291.70 | 284.70 | 285.55 | 285.55 | -1.89% | 1,037,358 |
| Dec 1, 2025 | 291.10 | 295.20 | 290.50 | 291.05 | 291.05 | 0.14% | 952,752 |
| Nov 28, 2025 | 290.70 | 293.10 | 290.00 | 290.65 | 290.65 | -0.09% | 2,492,531 |
| Nov 27, 2025 | 289.50 | 295.20 | 288.90 | 290.90 | 290.90 | 0.41% | 1,002,156 |
| Nov 26, 2025 | 283.55 | 290.15 | 282.05 | 289.70 | 289.70 | 2.42% | 1,030,743 |
| Nov 25, 2025 | 276.35 | 285.20 | 276.35 | 282.85 | 282.85 | 1.65% | 453,816 |
| Nov 24, 2025 | 282.40 | 284.50 | 275.70 | 278.25 | 278.25 | -1.47% | 313,043 |
| Nov 21, 2025 | 285.25 | 285.25 | 281.20 | 282.40 | 282.40 | -1.00% | 589,581 |
| Nov 20, 2025 | 289.50 | 290.80 | 284.45 | 285.25 | 285.25 | -1.37% | 596,910 |
| Nov 19, 2025 | 289.70 | 292.30 | 286.65 | 289.20 | 289.20 | 0.07% | 699,276 |
| Nov 18, 2025 | 282.10 | 289.90 | 282.10 | 289.00 | 289.00 | 1.19% | 921,134 |
| Nov 17, 2025 | 280.55 | 286.75 | 280.40 | 285.60 | 285.60 | 1.35% | 950,192 |
| Nov 14, 2025 | 281.20 | 284.50 | 279.60 | 281.80 | 281.80 | 0.23% | 319,060 |
| Nov 13, 2025 | 286.00 | 289.40 | 280.25 | 281.15 | 281.15 | -2.04% | 672,339 |
| Nov 12, 2025 | 285.95 | 290.75 | 282.70 | 287.00 | 287.00 | 0.53% | 1,660,386 |
| Nov 11, 2025 | 274.55 | 287.90 | 271.75 | 285.50 | 285.50 | 4.50% | 2,097,737 |
| Nov 10, 2025 | 264.55 | 274.45 | 264.20 | 273.20 | 273.20 | 3.60% | 867,743 |
| Nov 7, 2025 | 258.00 | 265.80 | 255.20 | 263.70 | 263.70 | 1.44% | 432,873 |
| Nov 6, 2025 | 266.50 | 266.85 | 259.40 | 259.95 | 259.95 | -2.71% | 234,520 |
| Nov 4, 2025 | 264.10 | 268.40 | 263.95 | 267.20 | 267.20 | 0.83% | 791,975 |
| Nov 3, 2025 | 264.30 | 268.30 | 262.85 | 265.00 | 265.00 | -0.47% | 1,240,320 |
| Oct 31, 2025 | 261.25 | 266.50 | 260.80 | 266.25 | 266.25 | 1.91% | 3,965,457 |
| Oct 30, 2025 | 252.05 | 262.40 | 245.20 | 261.25 | 261.25 | 6.39% | 5,519,890 |
| Oct 29, 2025 | 237.30 | 246.50 | 236.90 | 245.55 | 245.55 | 3.45% | 1,205,784 |
| Oct 28, 2025 | 235.25 | 238.40 | 234.10 | 237.35 | 237.35 | 0.87% | 330,834 |
| Oct 27, 2025 | 231.45 | 236.85 | 231.45 | 235.30 | 235.30 | 1.75% | 1,174,349 |
| Oct 24, 2025 | 235.00 | 236.70 | 229.70 | 231.25 | 231.25 | -1.26% | 195,070 |
| Oct 23, 2025 | 235.05 | 238.65 | 233.60 | 234.20 | 234.20 | -0.17% | 1,293,744 |
| Oct 21, 2025 | 233.65 | 235.80 | 233.65 | 234.60 | 234.60 | 0.34% | 96,526 |
| Oct 20, 2025 | 231.70 | 235.70 | 231.70 | 233.80 | 233.80 | 0.47% | 213,085 |
| Oct 17, 2025 | 235.80 | 237.50 | 231.60 | 232.70 | 232.70 | -1.44% | 92,661 |
| Oct 16, 2025 | 236.20 | 237.45 | 233.75 | 236.10 | 236.10 | 0.13% | 225,923 |
| Oct 15, 2025 | 232.10 | 237.90 | 232.10 | 235.80 | 235.80 | 1.59% | 101,730 |
| Oct 14, 2025 | 235.55 | 236.05 | 230.40 | 232.10 | 232.10 | -1.09% | 153,432 |
| Oct 13, 2025 | 237.05 | 239.10 | 234.00 | 234.65 | 234.65 | -2.07% | 251,689 |
| Oct 10, 2025 | 239.30 | 242.40 | 239.00 | 239.60 | 239.60 | 0.23% | 301,433 |
| Oct 9, 2025 | 239.30 | 240.80 | 237.90 | 239.05 | 239.05 | 0.10% | 150,617 |
| Oct 8, 2025 | 245.95 | 245.95 | 237.75 | 238.80 | 238.80 | -2.49% | 436,047 |
| Oct 7, 2025 | 245.40 | 246.20 | 242.50 | 244.90 | 244.90 | -0.24% | 361,287 |
| Oct 6, 2025 | 244.35 | 246.70 | 243.15 | 245.50 | 245.50 | 0.45% | 267,196 |
| Oct 3, 2025 | 240.95 | 246.25 | 240.00 | 244.40 | 244.40 | 1.77% | 625,619 |
| Oct 1, 2025 | 238.85 | 242.70 | 238.50 | 240.15 | 240.15 | 0.71% | 821,266 |
| Sep 30, 2025 | 234.30 | 239.60 | 233.30 | 238.45 | 238.45 | 1.97% | 257,899 |
| Sep 29, 2025 | 232.30 | 235.55 | 231.10 | 233.85 | 233.85 | 1.28% | 156,352 |
| Sep 26, 2025 | 234.00 | 234.00 | 229.90 | 230.90 | 230.90 | -1.58% | 222,995 |
| Sep 25, 2025 | 235.00 | 237.95 | 233.35 | 234.60 | 234.60 | -0.61% | 361,543 |
| Sep 24, 2025 | 238.50 | 238.90 | 234.65 | 236.05 | 236.05 | -1.17% | 1,144,107 |
| Sep 23, 2025 | 239.60 | 240.80 | 236.50 | 238.85 | 238.85 | -0.31% | 502,449 |