tiprankstipranks
Trending News
More News >
Bharat Heavy Electricals Limited (IN:BHEL)
:BHEL
India Market

Bharat Heavy Electricals Limited (BHEL) Historical Prices

Compare
6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
246.75
255.20
246.05
253.55
253.55
-0.14%
719,500
0.95
Jun 12, 2025
256.80
257.90
253.20
253.90
253.90
-1.15%
391,449
0.51
Jun 11, 2025
262.05
262.05
255.60
256.85
256.85
-1.40%
338,367
0.44
Jun 10, 2025
259.05
263.20
258.75
260.50
260.50
+0.89%
780,677
1.02
Jun 09, 2025
256.95
259.65
254.30
258.20
258.20
+1.00%
332,496
0.43
Jun 06, 2025
253.25
258.25
252.05
255.65
255.65
+1.47%
379,922
0.49
Jun 05, 2025
254.60
256.40
251.50
251.95
251.95
-0.67%
354,590
0.45
Jun 04, 2025
252.95
254.65
250.50
253.65
253.65
+0.28%
557,325
0.71
Jun 03, 2025
262.15
262.90
252.05
252.95
252.95
-3.23%
1,154,054
1.49
Jun 02, 2025
260.85
262.80
258.80
261.40
261.40
+0.42%
761,434
0.99
May 30, 2025
266.90
268.70
258.65
260.30
260.30
-2.33%
802,497
1.06
May 29, 2025
267.40
269.10
264.20
266.50
266.50
-0.04%
406,296
0.53
May 28, 2025
261.35
268.90
261.05
266.60
266.60
+2.42%
1,458,279
1.94
May 27, 2025
262.05
263.40
258.45
260.30
260.30
-0.53%
541,811
0.71
May 26, 2025
256.00
262.30
255.65
261.70
261.70
+2.81%
742,664
0.98
May 23, 2025
247.95
256.00
245.05
254.55
254.55
+2.83%
751,910
1.00
May 22, 2025
246.80
251.60
244.65
247.55
247.55
+0.06%
571,439
0.76
May 21, 2025
243.50
249.45
241.80
247.40
247.40
+1.21%
884,189
1.17
May 20, 2025
244.30
249.35
241.80
244.45
244.45
+0.31%
1,019,366
1.36
May 19, 2025
252.50
253.55
243.15
243.70
243.70
-2.66%
1,238,816
1.66
May 16, 2025
247.05
259.90
244.50
250.35
250.35
+1.89%
3,673,781
5.29
May 15, 2025
239.50
247.50
237.55
245.70
245.70
+2.48%
1,281,583
1.89
May 14, 2025
239.50
240.85
234.40
239.75
239.75
+0.38%
1,408,178
2.12
May 13, 2025
233.75
243.25
233.00
238.85
238.85
+2.53%
2,197,673
3.42
May 12, 2025
223.75
233.50
223.75
232.95
232.95
+7.47%
1,196,788
1.88
May 09, 2025
210.40
217.95
210.40
216.75
216.75
-0.28%
673,650
1.04
May 08, 2025
225.40
227.00
215.00
217.35
217.35
-3.44%
235,317
0.36
May 07, 2025
213.45
225.80
213.40
225.10
225.10
+3.40%
908,505
1.37
May 06, 2025
229.65
229.65
216.60
217.70
217.70
-4.81%
456,519
0.69
May 05, 2025
225.00
229.35
225.00
228.70
228.70
+1.89%
172,598
0.26
May 02, 2025
227.00
231.20
223.80
224.45
224.45
-0.93%
219,256
0.33
Apr 30, 2025
230.35
232.45
225.05
226.55
226.55
-2.26%
581,167
0.87
Apr 29, 2025
230.70
235.20
230.20
231.80
231.80
+0.70%
1,073,936
1.63
Apr 28, 2025
222.60
231.35
221.80
230.20
230.20
+3.76%
742,815
1.14
Apr 25, 2025
231.95
231.95
217.90
221.85
221.85
-3.71%
922,734
1.44
Apr 24, 2025
228.20
231.45
226.55
230.40
230.40
-0.09%
933,428
1.46
Apr 23, 2025
230.95
231.20
224.15
230.60
230.60
+0.99%
695,000
1.09
Apr 22, 2025
228.80
232.35
227.05
228.35
228.35
+0.53%
565,506
0.88
Apr 21, 2025
226.85
228.90
220.45
227.15
227.15
-0.15%
1,433,021
2.26
Apr 17, 2025
228.65
229.35
224.55
227.50
227.50
+0.69%
578,570
0.90
Apr 16, 2025
222.70
226.85
220.65
225.95
225.95
+1.83%
870,619
1.34
Apr 15, 2025
217.80
222.75
214.35
221.90
221.90
+4.28%
591,013
0.91
Apr 11, 2025
216.25
217.80
212.50
212.80
212.80
+0.47%
372,389
0.57
Apr 09, 2025
210.65
214.00
205.30
211.80
211.80
+0.40%
435,748
0.67
Apr 08, 2025
210.40
214.95
208.65
210.95
210.95
+1.44%
599,192
0.93
Apr 07, 2025
193.00
209.20
193.00
207.95
207.95
-3.01%
644,575
1.00
Apr 04, 2025
218.70
221.75
213.10
214.40
214.40
-1.97%
1,110,095
1.76
Apr 03, 2025
208.55
220.40
208.55
218.70
218.70
+2.92%
788,269
1.27
Apr 02, 2025
212.75
213.40
207.35
212.50
212.50
+0.33%
653,167
1.03
Apr 01, 2025
215.95
215.95
210.10
211.80
211.80
-1.97%
536,076
0.84
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis