Bharat Electronics Limited (BEL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 306.00 | 309.80 | 302.75 | 305.90 | 305.90 | 24,256,902 |
| Jun 27, 2024 | 306.10 | 308.15 | 301.20 | 304.50 | 304.50 | 39,996,580 |
| Jun 26, 2024 | 310.00 | 311.50 | 305.85 | 306.85 | 306.85 | 24,238,007 |
| Jun 25, 2024 | 310.90 | 314.95 | 309.20 | 309.70 | 309.70 | 29,124,110 |
| Jun 24, 2024 | 304.80 | 311.90 | 297.45 | 309.75 | 309.75 | 39,139,609 |
| Jun 21, 2024 | 312.70 | 314.00 | 304.10 | 304.95 | 304.95 | 37,620,968 |
| Jun 20, 2024 | 309.80 | 313.35 | 302.25 | 311.90 | 311.90 | 39,505,506 |
| Jun 19, 2024 | 319.90 | 319.90 | 304.10 | 309.30 | 309.30 | 58,698,689 |
| Jun 18, 2024 | 313.00 | 321.00 | 312.25 | 318.25 | 318.25 | 64,859,245 |
| Jun 14, 2024 | 305.00 | 310.50 | 301.50 | 309.60 | 309.60 | 67,366,844 |
| Jun 13, 2024 | 293.90 | 303.00 | 287.05 | 300.90 | 300.90 | 49,511,492 |
| Jun 12, 2024 | 287.90 | 293.00 | 286.05 | 290.50 | 290.50 | 33,990,756 |
| Jun 11, 2024 | 287.00 | 290.50 | 285.35 | 286.20 | 286.20 | 32,269,277 |
| Jun 10, 2024 | 288.90 | 292.00 | 281.10 | 283.40 | 283.40 | 42,363,741 |
| Jun 07, 2024 | 274.00 | 284.55 | 268.70 | 283.20 | 283.20 | 60,109,827 |
| Jun 06, 2024 | 267.00 | 281.50 | 267.00 | 273.65 | 273.65 | 95,502,477 |
| Jun 05, 2024 | 264.50 | 264.50 | 230.00 | 260.35 | 260.35 | 193,487,058 |
| Jun 04, 2024 | 312.00 | 312.00 | 230.05 | 255.55 | 255.55 | 268,052,657 |
| Jun 03, 2024 | 323.00 | 323.00 | 309.30 | 318.65 | 318.65 | 67,256,146 |
| May 31, 2024 | 294.20 | 297.20 | 286.30 | 295.95 | 295.95 | 51,397,345 |
| May 30, 2024 | 293.00 | 296.30 | 289.65 | 290.65 | 290.65 | 42,769,599 |
| May 29, 2024 | 285.40 | 293.95 | 285.00 | 292.15 | 292.15 | 31,645,904 |
| May 28, 2024 | 295.70 | 295.75 | 285.05 | 289.10 | 289.10 | 33,893,805 |
| May 27, 2024 | 301.75 | 303.20 | 289.65 | 294.45 | 294.45 | 49,890,427 |
| May 24, 2024 | 288.00 | 299.90 | 286.00 | 297.20 | 297.20 | 63,609,206 |
| May 23, 2024 | 286.30 | 293.30 | 283.20 | 288.50 | 288.50 | 70,631,009 |
| May 22, 2024 | 277.00 | 284.50 | 264.30 | 283.60 | 283.60 | 85,801,218 |
| May 21, 2024 | 283.00 | 283.00 | 271.05 | 274.15 | 274.15 | 127,035,921 |
| May 17, 2024 | 241.00 | 249.65 | 237.85 | 248.20 | 248.20 | 82,231,249 |
| May 16, 2024 | 234.75 | 240.00 | 227.50 | 237.90 | 237.90 | 55,556,781 |
| May 15, 2024 | 231.80 | 234.50 | 229.55 | 232.85 | 232.85 | 33,045,920 |
| May 14, 2024 | 225.75 | 231.90 | 225.75 | 230.95 | 230.95 | 23,191,411 |
| May 13, 2024 | 228.40 | 228.70 | 221.00 | 224.75 | 224.75 | 32,874,369 |
| May 10, 2024 | 227.90 | 228.50 | 223.15 | 227.10 | 227.10 | 18,478,580 |
| May 09, 2024 | 234.50 | 238.20 | 225.30 | 226.20 | 226.20 | 35,229,412 |
| May 08, 2024 | 227.20 | 232.65 | 224.60 | 231.60 | 231.60 | 18,952,985 |
| May 07, 2024 | 232.50 | 235.80 | 225.45 | 227.40 | 227.40 | 26,418,769 |
| May 06, 2024 | 235.10 | 235.85 | 230.00 | 231.85 | 231.85 | 32,422,021 |
| May 03, 2024 | 237.10 | 238.00 | 231.15 | 234.10 | 234.10 | 15,782,582 |
| May 02, 2024 | 234.70 | 237.40 | 230.75 | 234.75 | 234.75 | 19,171,145 |
| Apr 30, 2024 | 236.30 | 237.30 | 233.20 | 233.75 | 233.75 | 14,514,418 |
| Apr 29, 2024 | 240.15 | 240.20 | 234.85 | 235.40 | 235.40 | 19,876,408 |
| Apr 26, 2024 | 238.50 | 241.65 | 237.90 | 238.95 | 238.95 | 20,473,627 |
| Apr 25, 2024 | 236.40 | 240.05 | 235.45 | 237.60 | 237.60 | 16,197,834 |
| Apr 24, 2024 | 235.25 | 239.15 | 234.10 | 236.50 | 236.50 | 33,392,337 |
| Apr 23, 2024 | 234.25 | 236.10 | 231.75 | 234.35 | 234.35 | 19,202,860 |
| Apr 22, 2024 | 236.00 | 236.15 | 232.30 | 233.30 | 233.30 | 17,549,094 |
| Apr 19, 2024 | 228.55 | 234.50 | 225.70 | 233.30 | 233.30 | 27,227,241 |
| Apr 18, 2024 | 235.60 | 237.40 | 229.20 | 231.15 | 231.15 | 18,623,078 |
| Apr 16, 2024 | 232.50 | 236.95 | 230.00 | 233.45 | 233.45 | 32,508,661 |
| Apr 15, 2024 | 230.00 | 238.00 | 226.00 | 234.45 | 234.45 | 51,676,313 |
| Apr 12, 2024 | 231.30 | 235.40 | 230.55 | 233.50 | 233.50 | 57,174,716 |
| Apr 10, 2024 | 229.00 | 232.85 | 226.50 | 228.75 | 228.75 | 37,218,693 |
| Apr 09, 2024 | 224.80 | 228.90 | 221.20 | 228.15 | 228.15 | 29,048,035 |
| Apr 08, 2024 | 225.55 | 225.70 | 222.10 | 223.55 | 223.55 | 16,422,350 |
| Apr 05, 2024 | 220.35 | 226.00 | 218.75 | 224.50 | 224.50 | 25,365,958 |
| Apr 04, 2024 | 223.50 | 223.90 | 218.25 | 220.30 | 220.30 | 18,279,026 |
| Apr 03, 2024 | 221.70 | 225.45 | 218.85 | 221.50 | 221.50 | 47,658,754 |
| Apr 02, 2024 | 213.75 | 222.65 | 212.60 | 221.00 | 221.00 | 93,873,385 |
| Apr 01, 2024 | 205.00 | 212.75 | 203.75 | 211.10 | 211.10 | 45,840,349 |
| Mar 28, 2024 | 200.50 | 202.45 | 199.00 | 201.50 | 201.50 | 17,425,093 |
| Mar 27, 2024 | 200.00 | 203.95 | 198.00 | 199.45 | 199.45 | 37,817,130 |
| Mar 26, 2024 | 197.00 | 200.50 | 195.95 | 199.40 | 199.40 | 25,723,863 |
| Mar 22, 2024 | 196.50 | 198.95 | 192.75 | 197.50 | 197.50 | 31,321,524 |
| Mar 22, 2024 | 0.7 Dividend | |||||
| Mar 21, 2024 | 190.00 | 197.50 | 190.00 | 196.85 | 196.15 | 43,152,810 |
| Mar 20, 2024 | 186.90 | 187.95 | 182.50 | 187.45 | 186.78 | 16,235,947 |
| Mar 19, 2024 | 190.00 | 192.45 | 184.55 | 185.40 | 184.74 | 27,819,341 |
| Mar 18, 2024 | 190.00 | 192.00 | 187.05 | 189.90 | 189.22 | 22,999,225 |
| Mar 15, 2024 | 196.75 | 196.75 | 179.10 | 188.85 | 188.18 | 88,781,999 |
| Mar 14, 2024 | 189.00 | 197.15 | 186.25 | 195.25 | 194.56 | 34,622,781 |
| Mar 13, 2024 | 204.10 | 205.60 | 188.20 | 190.30 | 189.62 | 41,620,003 |
| Mar 12, 2024 | 211.00 | 211.35 | 201.50 | 204.25 | 203.52 | 34,719,550 |
| Mar 11, 2024 | 216.45 | 216.45 | 211.90 | 212.55 | 211.79 | 22,800,967 |
| Mar 07, 2024 | 211.45 | 216.80 | 211.15 | 215.20 | 214.43 | 41,484,038 |
| Mar 06, 2024 | 211.80 | 213.45 | 205.60 | 210.45 | 209.70 | 26,236,957 |
| Mar 05, 2024 | 211.00 | 213.75 | 209.85 | 210.75 | 210.00 | 24,964,592 |
| Mar 04, 2024 | 207.95 | 212.95 | 206.35 | 209.60 | 208.85 | 34,272,251 |
| Mar 01, 2024 | 205.95 | 208.05 | 204.80 | 205.60 | 204.87 | 12,949,604 |
| Feb 29, 2024 | 205.45 | 205.90 | 199.75 | 205.10 | 204.37 | 24,059,731 |
| Feb 28, 2024 | 206.20 | 209.00 | 201.45 | 205.65 | 204.92 | 38,996,363 |
| Feb 27, 2024 | 203.55 | 209.00 | 203.10 | 205.35 | 204.62 | 28,877,205 |
| Feb 26, 2024 | 205.65 | 206.90 | 202.80 | 204.25 | 203.52 | 27,013,630 |
| Feb 23, 2024 | 196.30 | 207.00 | 195.95 | 205.30 | 204.57 | 76,179,371 |
| Feb 22, 2024 | 189.75 | 196.00 | 188.70 | 194.75 | 194.06 | 31,992,371 |
| Feb 21, 2024 | 191.30 | 192.55 | 187.00 | 188.70 | 188.03 | 17,870,782 |
| Feb 20, 2024 | 189.10 | 191.45 | 186.25 | 190.65 | 189.97 | 17,809,897 |
| Feb 19, 2024 | 189.95 | 192.50 | 188.30 | 188.75 | 188.08 | 25,343,215 |
| Feb 16, 2024 | 189.00 | 190.40 | 186.85 | 188.30 | 187.63 | 29,843,059 |
| Feb 15, 2024 | 183.00 | 186.30 | 182.60 | 185.95 | 185.29 | 17,335,763 |
| Feb 14, 2024 | 177.25 | 182.15 | 175.30 | 181.60 | 180.95 | 23,449,380 |
| Feb 13, 2024 | 174.75 | 176.90 | 171.75 | 176.60 | 175.97 | 13,961,795 |
| Feb 12, 2024 | 181.25 | 183.10 | 173.65 | 174.65 | 174.03 | 19,640,568 |
| Feb 09, 2024 | 185.50 | 185.70 | 176.50 | 180.65 | 180.01 | 21,081,134 |
| Feb 09, 2024 | 0.7 Dividend | |||||
| Feb 08, 2024 | 182.20 | 187.10 | 181.75 | 184.80 | 183.45 | 29,094,709 |
| Feb 07, 2024 | 184.15 | 184.15 | 179.65 | 181.70 | 180.37 | 14,192,151 |
| Feb 06, 2024 | 182.40 | 183.55 | 180.70 | 183.10 | 181.76 | 12,134,363 |
| Feb 05, 2024 | 187.00 | 187.00 | 178.80 | 181.55 | 180.22 | 23,880,364 |
| Feb 02, 2024 | 185.00 | 187.75 | 183.85 | 184.60 | 183.25 | 27,710,061 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.