Bharat Heavy Electricals Limited - BHEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	226	216.62	216.62	226	216.12	9.82M
August 14, 2025	224.48	221.33	221.33	224.8	220.42	3.84M
August 13, 2025	224	223.99	223.99	226.96	221.52	4.87M
August 12, 2025	222	222.87	222.87	225.66	220.5	5.58M
August 11, 2025	223	221.46	221.46	224.79	219.9	8.12M
August 08, 2025	227.5	222.71	222.71	229.11	222.24	10.9M
August 07, 2025	231.85	227.97	227.97	232.69	222.59	32.93M
August 06, 2025	249.5	239.83	239.83	249.6	238.4	11.26M
August 05, 2025	243.01	248.25	248.25	249	243	16.11M
August 04, 2025	232.1	241.43	241.43	242.2	230.33	4.84M
August 01, 2025	238.45	231.6	231.6	238.45	231.1	4.33M
July 31, 2025	238.6	238.45	237.95	241.35	237.6	4.9M
July 30, 2025	241.75	241.65	241.14	243	239.4	3.13M
July 29, 2025	236.25	240.55	240.55	241.6	234.25	4.09M
July 28, 2025	241	236.75	236.75	243.4	235.5	3.83M
July 25, 2025	249.15	240.15	240.15	250.95	239.45	6.25M
July 24, 2025	251.2	251.05	251.05	252.35	248.5	2.54M
July 23, 2025	251.6	251.2	251.2	251.8	247.75	2.78M
July 22, 2025	254.65	250.5	250.5	255.6	250	3.3M
July 21, 2025	251.05	254.65	254.65	255.4	248.3	3.5M
July 18, 2025	253.15	250.5	250.5	254.85	250	3.77M
July 17, 2025	254.35	253.25	253.25	256.4	252.15	3.13M
July 16, 2025	256.5	254.35	254.35	258.3	253.3	3.92M
July 15, 2025	257.35	257.5	257.5	259.35	255.7	2.79M
July 14, 2025	258.65	257.35	257.35	259.75	255.2	2.83M
July 11, 2025	260.35	258.7	258.7	261.5	256.95	3.4M
July 10, 2025	262.5	261.3	260.8	262.6	259.65	3.98M
July 09, 2025	258.1	262.05	261.55	265.35	257.8	9.21M
July 08, 2025	256.35	258.1	257.61	259.15	256.25	3.63M
July 07, 2025	260.5	256.35	255.86	260.9	255.35	3.45M
July 04, 2025	259	260.15	259.65	263.35	258.15	6.55M
July 03, 2025	260.6	257.6	257.11	261.65	257.1	3.48M
July 02, 2025	264.65	260.6	260.1	265.6	259	4.72M
July 01, 2025	267.75	264.65	264.14	267.75	262.5	6.37M
June 30, 2025	272	266.3	265.79	272.1	263.45	24.5M
June 27, 2025	265	264.1	263.59	268.4	263.2	8.26M
June 26, 2025	262.4	264.45	263.94	265.35	260.9	8.63M
June 25, 2025	261.2	261.85	261.35	264.25	260.05	8.08M
June 24, 2025	255.95	259.95	259.95	263.8	254.2	13.59M
June 23, 2025	248.45	253.8	253.8	255.5	248.15	6.6M
June 20, 2025	247	250.45	250.45	252.2	246.85	7.36M
June 19, 2025	251.1	247.2	247.2	253	243.5	6.5M
June 18, 2025	252.35	251.8	251.8	255.25	250.25	4.31M
June 17, 2025	255	252.35	252.35	256.5	250.7	3.78M
June 16, 2025	253	254.45	254.45	256.25	248.2	5.45M
June 13, 2025	247.6	253.55	253.55	255.2	245.7	6.86M
June 12, 2025	256.35	253.8	253.8	258	253.15	7.49M
June 11, 2025	261.4	257	257	261.4	255.5	6.31M
June 10, 2025	259.5	260.55	260.55	263.4	258.2	13.5M
June 09, 2025	257	258.15	258.15	259.6	254.25	8.14M
June 06, 2025	252.8	255.7	255.7	258.3	252.05	5.91M
June 05, 2025	254.95	252	252	256.5	251.25	5.87M
June 04, 2025	253.1	253.8	253.8	254.6	250.5	7.32M
June 03, 2025	262.5	252.95	252.95	262.85	252.05	10.2M
June 02, 2025	261.05	261.4	261.4	262.9	258.65	5.5M
May 30, 2025	267.74	259.83	259.83	268.65	258.73	16.17M
May 29, 2025	266.98	266.41	266.41	269.12	264.12	12.11M
May 28, 2025	261.1	266.61	266.61	268.95	260.84	16.35M
May 27, 2025	261.99	260.17	260.17	263.4	258.48	11.62M
May 26, 2025	255.85	261.86	261.86	262.35	255.44	18.23M

Bharat Heavy Electricals Limited (BHEL.NS) NSE