Bharat Electronics Limited (BEL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:59PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 237.35 | 238.05 | 231.15 | 234.15 | 234.15 | 617,528 |
| 02 May 2024 | 234.95 | 237.35 | 230.65 | 234.70 | 234.70 | 689,473 |
| 30 Apr 2024 | 236.20 | 237.30 | 233.30 | 233.70 | 233.70 | 1,299,643 |
| 29 Apr 2024 | 240.50 | 240.50 | 234.90 | 235.45 | 235.45 | 665,038 |
| 26 Apr 2024 | 238.75 | 241.50 | 237.95 | 238.90 | 238.90 | 1,674,744 |
| 25 Apr 2024 | 236.70 | 240.00 | 235.45 | 237.70 | 237.70 | 662,571 |
| 24 Apr 2024 | 235.55 | 239.10 | 234.10 | 236.35 | 236.35 | 874,131 |
| 23 Apr 2024 | 234.55 | 236.00 | 231.80 | 234.20 | 234.20 | 1,348,609 |
| 22 Apr 2024 | 236.65 | 236.65 | 232.35 | 233.85 | 233.85 | 1,058,910 |
| 19 Apr 2024 | 228.75 | 234.60 | 225.70 | 233.15 | 233.15 | 1,261,191 |
| 18 Apr 2024 | 235.85 | 237.40 | 229.30 | 231.10 | 231.10 | 982,297 |
| 16 Apr 2024 | 232.75 | 237.00 | 230.00 | 233.40 | 233.40 | 1,450,684 |
| 15 Apr 2024 | 228.85 | 238.00 | 225.90 | 234.40 | 234.40 | 1,901,982 |
| 12 Apr 2024 | 230.80 | 235.20 | 230.65 | 233.45 | 233.45 | 3,438,683 |
| 10 Apr 2024 | 229.50 | 232.90 | 226.65 | 228.80 | 228.80 | 2,232,814 |
| 09 Apr 2024 | 225.00 | 228.90 | 221.20 | 228.15 | 228.15 | 999,049 |
| 08 Apr 2024 | 225.90 | 225.90 | 222.10 | 223.50 | 223.50 | 637,495 |
| 05 Apr 2024 | 220.50 | 225.95 | 218.80 | 224.40 | 224.40 | 1,896,831 |
| 04 Apr 2024 | 223.35 | 223.95 | 218.30 | 220.30 | 220.30 | 856,484 |
| 03 Apr 2024 | 222.00 | 225.45 | 218.85 | 221.45 | 221.45 | 4,718,570 |
| 02 Apr 2024 | 214.45 | 222.65 | 212.55 | 221.05 | 221.05 | 4,859,761 |
| 01 Apr 2024 | 205.45 | 212.85 | 204.00 | 211.25 | 211.25 | 1,661,083 |
| 28 Mar 2024 | 200.75 | 202.45 | 198.95 | 201.45 | 201.45 | 1,096,094 |
| 27 Mar 2024 | 200.75 | 204.00 | 198.00 | 199.65 | 199.65 | 1,297,685 |
| 26 Mar 2024 | 197.25 | 200.50 | 195.95 | 199.40 | 199.40 | 613,244 |
| 22 Mar 2024 | 196.85 | 199.00 | 192.85 | 197.25 | 197.25 | 604,449 |
| 22 Mar 2024 | 0.7 Dividend | |||||
| 21 Mar 2024 | 190.25 | 197.45 | 190.00 | 196.65 | 195.95 | 2,061,802 |
| 20 Mar 2024 | 187.20 | 187.85 | 182.40 | 187.55 | 186.88 | 1,097,689 |
| 19 Mar 2024 | 190.40 | 192.40 | 184.55 | 185.55 | 184.89 | 1,112,256 |
| 18 Mar 2024 | 190.00 | 192.00 | 187.10 | 189.85 | 189.17 | 1,095,435 |
| 15 Mar 2024 | 196.95 | 196.95 | 179.20 | 188.85 | 188.18 | 3,222,387 |
| 14 Mar 2024 | 188.95 | 197.00 | 186.45 | 195.80 | 195.10 | 1,007,214 |
| 13 Mar 2024 | 204.25 | 205.65 | 188.05 | 190.00 | 189.32 | 2,910,737 |
| 12 Mar 2024 | 211.35 | 211.35 | 201.50 | 204.35 | 203.62 | 927,185 |
| 11 Mar 2024 | 216.50 | 216.65 | 211.90 | 212.40 | 211.64 | 1,307,717 |
| 07 Mar 2024 | 211.90 | 216.70 | 211.50 | 215.40 | 214.63 | 2,887,187 |
| 06 Mar 2024 | 212.00 | 213.45 | 205.65 | 210.50 | 209.75 | 1,403,033 |
| 05 Mar 2024 | 211.00 | 213.80 | 209.90 | 210.75 | 210.00 | 2,610,789 |
| 04 Mar 2024 | 207.65 | 212.95 | 206.35 | 209.60 | 208.85 | 1,027,864 |
| 01 Mar 2024 | 206.00 | 208.00 | 204.80 | 205.60 | 204.87 | 1,067,730 |
| 29 Feb 2024 | 205.60 | 205.70 | 199.80 | 205.10 | 204.37 | 1,229,414 |
| 28 Feb 2024 | 206.00 | 209.00 | 201.50 | 205.70 | 204.97 | 3,175,029 |
| 27 Feb 2024 | 203.85 | 208.95 | 203.10 | 205.30 | 204.57 | 1,102,828 |
| 26 Feb 2024 | 205.95 | 206.70 | 202.70 | 204.10 | 203.37 | 1,918,979 |
| 23 Feb 2024 | 196.45 | 206.95 | 195.85 | 205.50 | 204.77 | 6,151,328 |
| 22 Feb 2024 | 189.70 | 196.15 | 188.65 | 194.95 | 194.26 | 948,848 |
| 21 Feb 2024 | 192.15 | 192.60 | 186.95 | 188.60 | 187.93 | 578,331 |
| 20 Feb 2024 | 189.45 | 191.40 | 186.35 | 190.60 | 189.92 | 695,209 |
| 19 Feb 2024 | 190.25 | 192.50 | 188.20 | 188.65 | 187.98 | 974,896 |
| 16 Feb 2024 | 189.25 | 190.40 | 186.85 | 188.10 | 187.43 | 1,144,870 |
| 15 Feb 2024 | 183.25 | 186.25 | 182.65 | 185.90 | 185.24 | 1,164,547 |
| 14 Feb 2024 | 177.50 | 182.20 | 175.25 | 181.65 | 181.00 | 1,185,607 |
| 13 Feb 2024 | 174.35 | 177.00 | 171.70 | 176.45 | 175.82 | 568,147 |
| 12 Feb 2024 | 181.55 | 183.10 | 173.60 | 174.60 | 173.98 | 790,164 |
| 09 Feb 2024 | 185.75 | 185.75 | 176.50 | 180.60 | 179.96 | 1,565,299 |
| 09 Feb 2024 | 0.7 Dividend | |||||
| 08 Feb 2024 | 182.65 | 187.00 | 181.75 | 184.90 | 183.54 | 1,701,795 |
| 07 Feb 2024 | 184.45 | 184.45 | 179.60 | 181.70 | 180.37 | 938,605 |
| 06 Feb 2024 | 182.65 | 183.50 | 180.70 | 183.10 | 181.76 | 353,322 |
| 05 Feb 2024 | 187.35 | 187.35 | 179.10 | 181.15 | 179.82 | 824,098 |
| 02 Feb 2024 | 185.90 | 187.80 | 183.40 | 184.50 | 183.15 | 957,364 |
| 01 Feb 2024 | 187.90 | 188.35 | 181.60 | 183.40 | 182.06 | 845,676 |
| 31 Jan 2024 | 188.45 | 189.05 | 184.90 | 185.85 | 184.49 | 1,554,343 |
| 30 Jan 2024 | 192.35 | 192.35 | 187.10 | 187.90 | 186.52 | 1,525,834 |
| 29 Jan 2024 | 190.75 | 193.70 | 187.55 | 191.05 | 189.65 | 1,673,847 |
| 25 Jan 2024 | 190.95 | 192.00 | 188.35 | 189.70 | 188.31 | 1,038,091 |
| 24 Jan 2024 | 187.00 | 190.15 | 183.80 | 189.25 | 187.86 | 484,021 |
| 23 Jan 2024 | 196.25 | 196.25 | 184.40 | 187.05 | 185.68 | 840,191 |
| 19 Jan 2024 | 190.20 | 193.75 | 190.00 | 191.80 | 190.39 | 2,056,171 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 186.60 | 188.50 | 183.70 | 185.70 | 184.34 | 599,156 |
| 16 Jan 2024 | 189.15 | 190.20 | 185.05 | 186.75 | 185.38 | 1,087,244 |
| 15 Jan 2024 | 184.75 | 189.90 | 184.05 | 188.65 | 187.27 | 1,984,602 |
| 12 Jan 2024 | 185.80 | 185.80 | 183.10 | 183.55 | 182.20 | 670,513 |
| 11 Jan 2024 | 187.00 | 187.65 | 183.85 | 184.35 | 183.00 | 748,337 |
| 10 Jan 2024 | 184.60 | 186.00 | 181.95 | 185.65 | 184.29 | 739,052 |
| 09 Jan 2024 | 185.00 | 186.70 | 184.20 | 184.65 | 183.30 | 901,103 |
| 08 Jan 2024 | 186.95 | 187.45 | 183.20 | 183.65 | 182.30 | 908,809 |
| 05 Jan 2024 | 187.95 | 188.60 | 184.05 | 185.95 | 184.59 | 1,423,238 |
| 04 Jan 2024 | 182.50 | 187.55 | 182.50 | 186.95 | 185.58 | 1,582,204 |
| 03 Jan 2024 | 182.10 | 184.65 | 180.55 | 182.35 | 181.01 | 1,073,122 |
| 02 Jan 2024 | 186.20 | 186.20 | 179.75 | 182.20 | 180.86 | 1,825,187 |
| 01 Jan 2024 | 185.00 | 186.95 | 184.15 | 185.05 | 183.69 | 821,655 |
| 29 Dec 2023 | 183.25 | 185.20 | 181.05 | 184.10 | 182.75 | 1,451,179 |
| 28 Dec 2023 | 181.65 | 184.20 | 180.80 | 182.70 | 181.36 | 767,952 |
| 27 Dec 2023 | 184.40 | 184.90 | 179.15 | 180.15 | 178.83 | 1,945,444 |
| 26 Dec 2023 | 178.35 | 184.50 | 178.00 | 181.95 | 180.62 | 3,779,509 |
| 22 Dec 2023 | 172.35 | 175.20 | 169.45 | 174.85 | 173.57 | 739,853 |
| 21 Dec 2023 | 164.70 | 171.85 | 163.95 | 170.60 | 169.35 | 2,146,167 |
| 20 Dec 2023 | 173.95 | 176.25 | 166.10 | 167.25 | 166.02 | 1,332,680 |
| 19 Dec 2023 | 173.15 | 174.35 | 171.05 | 173.00 | 171.73 | 720,641 |
| 18 Dec 2023 | 172.25 | 174.35 | 169.55 | 172.60 | 171.33 | 3,132,722 |
| 15 Dec 2023 | 166.85 | 170.15 | 165.10 | 169.10 | 167.86 | 1,748,982 |
| 14 Dec 2023 | 163.50 | 164.35 | 162.65 | 163.90 | 162.70 | 420,684 |
| 13 Dec 2023 | 160.55 | 163.90 | 159.45 | 162.80 | 161.61 | 457,126 |
| 12 Dec 2023 | 162.95 | 163.00 | 159.95 | 160.60 | 159.42 | 716,211 |
| 11 Dec 2023 | 160.30 | 163.25 | 159.45 | 161.20 | 160.02 | 753,847 |
| 08 Dec 2023 | 161.85 | 162.30 | 157.35 | 158.70 | 157.54 | 1,017,906 |
| 07 Dec 2023 | 163.00 | 163.00 | 158.35 | 160.30 | 159.12 | 2,922,351 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.