Bharat Electronics Limited (BEL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 11:52AM IST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 237.10 | 238.00 | 232.95 | 233.10 | 233.10 | 8,778,655 |
| 02 May 2024 | 234.70 | 237.40 | 230.75 | 234.75 | 234.75 | 19,171,145 |
| 30 Apr 2024 | 236.30 | 237.30 | 233.20 | 233.75 | 233.75 | 14,514,418 |
| 29 Apr 2024 | 240.15 | 240.20 | 234.85 | 235.40 | 235.40 | 19,876,408 |
| 26 Apr 2024 | 238.50 | 241.65 | 237.90 | 238.95 | 238.95 | 20,473,627 |
| 25 Apr 2024 | 236.40 | 240.05 | 235.45 | 237.60 | 237.60 | 16,197,834 |
| 24 Apr 2024 | 235.25 | 239.15 | 234.10 | 236.50 | 236.50 | 33,392,337 |
| 23 Apr 2024 | 234.25 | 236.10 | 231.75 | 234.35 | 234.35 | 19,202,860 |
| 22 Apr 2024 | 236.00 | 236.15 | 232.30 | 233.30 | 233.30 | 17,549,094 |
| 19 Apr 2024 | 228.55 | 234.50 | 225.70 | 233.30 | 233.30 | 27,227,241 |
| 18 Apr 2024 | 235.60 | 237.40 | 229.20 | 231.15 | 231.15 | 18,623,078 |
| 16 Apr 2024 | 232.50 | 236.95 | 230.00 | 233.45 | 233.45 | 32,508,661 |
| 15 Apr 2024 | 230.00 | 238.00 | 226.00 | 234.45 | 234.45 | 51,676,313 |
| 12 Apr 2024 | 231.30 | 235.40 | 230.55 | 233.50 | 233.50 | 57,174,716 |
| 10 Apr 2024 | 229.00 | 232.85 | 226.50 | 228.75 | 228.75 | 37,218,693 |
| 09 Apr 2024 | 224.80 | 228.90 | 221.20 | 228.15 | 228.15 | 29,048,035 |
| 08 Apr 2024 | 225.55 | 225.70 | 222.10 | 223.55 | 223.55 | 16,422,350 |
| 05 Apr 2024 | 220.35 | 226.00 | 218.75 | 224.50 | 224.50 | 25,365,958 |
| 04 Apr 2024 | 223.50 | 223.90 | 218.25 | 220.30 | 220.30 | 18,279,026 |
| 03 Apr 2024 | 221.70 | 225.45 | 218.85 | 221.50 | 221.50 | 47,658,754 |
| 02 Apr 2024 | 213.75 | 222.65 | 212.60 | 221.00 | 221.00 | 93,873,385 |
| 01 Apr 2024 | 205.00 | 212.75 | 203.75 | 211.10 | 211.10 | 45,840,349 |
| 28 Mar 2024 | 200.50 | 202.45 | 199.00 | 201.50 | 201.50 | 17,425,093 |
| 27 Mar 2024 | 200.00 | 203.95 | 198.00 | 199.45 | 199.45 | 37,817,130 |
| 26 Mar 2024 | 197.00 | 200.50 | 195.95 | 199.40 | 199.40 | 25,723,863 |
| 22 Mar 2024 | 196.50 | 198.95 | 192.75 | 197.50 | 197.50 | 31,321,524 |
| 22 Mar 2024 | 0.7 Dividend | |||||
| 21 Mar 2024 | 190.00 | 197.50 | 190.00 | 196.85 | 196.15 | 43,152,810 |
| 20 Mar 2024 | 186.90 | 187.95 | 182.50 | 187.45 | 186.78 | 16,235,947 |
| 19 Mar 2024 | 190.00 | 192.45 | 184.55 | 185.40 | 184.74 | 27,819,341 |
| 18 Mar 2024 | 190.00 | 192.00 | 187.05 | 189.90 | 189.22 | 22,999,225 |
| 15 Mar 2024 | 196.75 | 196.75 | 179.10 | 188.85 | 188.18 | 88,781,999 |
| 14 Mar 2024 | 189.00 | 197.15 | 186.25 | 195.25 | 194.56 | 34,622,781 |
| 13 Mar 2024 | 204.10 | 205.60 | 188.20 | 190.30 | 189.62 | 41,620,003 |
| 12 Mar 2024 | 211.00 | 211.35 | 201.50 | 204.25 | 203.52 | 34,719,550 |
| 11 Mar 2024 | 216.45 | 216.45 | 211.90 | 212.55 | 211.79 | 22,800,967 |
| 07 Mar 2024 | 211.45 | 216.80 | 211.15 | 215.20 | 214.43 | 41,484,038 |
| 06 Mar 2024 | 211.80 | 213.45 | 205.60 | 210.45 | 209.70 | 26,236,957 |
| 05 Mar 2024 | 211.00 | 213.75 | 209.85 | 210.75 | 210.00 | 24,964,592 |
| 04 Mar 2024 | 207.95 | 212.95 | 206.35 | 209.60 | 208.85 | 34,272,251 |
| 01 Mar 2024 | 205.95 | 208.05 | 204.80 | 205.60 | 204.87 | 12,949,604 |
| 29 Feb 2024 | 205.45 | 205.90 | 199.75 | 205.10 | 204.37 | 24,059,731 |
| 28 Feb 2024 | 206.20 | 209.00 | 201.45 | 205.65 | 204.92 | 38,996,363 |
| 27 Feb 2024 | 203.55 | 209.00 | 203.10 | 205.35 | 204.62 | 28,877,205 |
| 26 Feb 2024 | 205.65 | 206.90 | 202.80 | 204.25 | 203.52 | 27,013,630 |
| 23 Feb 2024 | 196.30 | 207.00 | 195.95 | 205.30 | 204.57 | 76,179,371 |
| 22 Feb 2024 | 189.75 | 196.00 | 188.70 | 194.75 | 194.06 | 31,992,371 |
| 21 Feb 2024 | 191.30 | 192.55 | 187.00 | 188.70 | 188.03 | 17,870,782 |
| 20 Feb 2024 | 189.10 | 191.45 | 186.25 | 190.65 | 189.97 | 17,809,897 |
| 19 Feb 2024 | 189.95 | 192.50 | 188.30 | 188.75 | 188.08 | 25,343,215 |
| 16 Feb 2024 | 189.00 | 190.40 | 186.85 | 188.30 | 187.63 | 29,843,059 |
| 15 Feb 2024 | 183.00 | 186.30 | 182.60 | 185.95 | 185.29 | 17,335,763 |
| 14 Feb 2024 | 177.25 | 182.15 | 175.30 | 181.60 | 180.95 | 23,449,380 |
| 13 Feb 2024 | 174.75 | 176.90 | 171.75 | 176.60 | 175.97 | 13,961,795 |
| 12 Feb 2024 | 181.25 | 183.10 | 173.65 | 174.65 | 174.03 | 19,640,568 |
| 09 Feb 2024 | 185.50 | 185.70 | 176.50 | 180.65 | 180.01 | 21,081,134 |
| 09 Feb 2024 | 0.7 Dividend | |||||
| 08 Feb 2024 | 182.20 | 187.10 | 181.75 | 184.80 | 183.45 | 29,094,709 |
| 07 Feb 2024 | 184.15 | 184.15 | 179.65 | 181.70 | 180.37 | 14,192,151 |
| 06 Feb 2024 | 182.40 | 183.55 | 180.70 | 183.10 | 181.76 | 12,134,363 |
| 05 Feb 2024 | 187.00 | 187.00 | 178.80 | 181.55 | 180.22 | 23,880,364 |
| 02 Feb 2024 | 185.00 | 187.75 | 183.85 | 184.60 | 183.25 | 27,710,061 |
| 01 Feb 2024 | 187.70 | 188.40 | 181.55 | 183.40 | 182.06 | 27,835,431 |
| 31 Jan 2024 | 188.20 | 189.10 | 184.85 | 185.90 | 184.54 | 23,757,415 |
| 30 Jan 2024 | 192.00 | 192.35 | 187.00 | 187.90 | 186.52 | 20,894,159 |
| 29 Jan 2024 | 190.00 | 193.70 | 187.55 | 190.90 | 189.50 | 28,919,512 |
| 25 Jan 2024 | 190.75 | 192.00 | 188.30 | 189.70 | 188.31 | 12,592,882 |
| 24 Jan 2024 | 186.80 | 190.20 | 184.00 | 189.25 | 187.86 | 14,742,783 |
| 23 Jan 2024 | 195.25 | 195.50 | 184.40 | 187.10 | 185.73 | 26,628,471 |
| 19 Jan 2024 | 190.00 | 193.70 | 190.00 | 191.85 | 190.44 | 22,303,305 |
| 18 Jan 2024 | 185.65 | 189.00 | 180.00 | 188.20 | 186.82 | 24,831,623 |
| 17 Jan 2024 | 186.30 | 188.50 | 183.80 | 185.65 | 184.29 | 16,350,370 |
| 16 Jan 2024 | 188.90 | 190.25 | 185.10 | 186.80 | 185.43 | 16,471,601 |
| 15 Jan 2024 | 184.90 | 189.90 | 184.10 | 188.65 | 187.27 | 24,570,393 |
| 12 Jan 2024 | 185.35 | 185.50 | 183.10 | 183.50 | 182.15 | 8,853,157 |
| 11 Jan 2024 | 187.00 | 187.65 | 183.80 | 184.35 | 183.00 | 10,942,508 |
| 10 Jan 2024 | 184.40 | 186.00 | 182.05 | 185.60 | 184.24 | 8,701,594 |
| 09 Jan 2024 | 184.90 | 186.70 | 184.20 | 184.65 | 183.30 | 11,550,790 |
| 08 Jan 2024 | 186.75 | 187.50 | 183.20 | 183.60 | 182.25 | 11,472,441 |
| 05 Jan 2024 | 187.70 | 188.65 | 184.05 | 185.95 | 184.59 | 22,023,938 |
| 04 Jan 2024 | 182.50 | 187.65 | 182.50 | 186.90 | 185.53 | 25,403,124 |
| 03 Jan 2024 | 182.35 | 184.70 | 180.60 | 182.35 | 181.01 | 18,738,690 |
| 02 Jan 2024 | 186.00 | 186.20 | 179.75 | 182.15 | 180.81 | 22,790,965 |
| 01 Jan 2024 | 184.80 | 187.00 | 184.45 | 184.95 | 183.59 | 18,008,785 |
| 29 Dec 2023 | 182.95 | 185.20 | 181.10 | 184.20 | 182.85 | 19,305,150 |
| 28 Dec 2023 | 181.50 | 184.25 | 180.80 | 182.70 | 181.36 | 20,453,485 |
| 27 Dec 2023 | 184.00 | 184.90 | 179.10 | 180.20 | 178.88 | 26,206,240 |
| 26 Dec 2023 | 178.00 | 184.50 | 178.00 | 181.95 | 180.62 | 52,736,391 |
| 22 Dec 2023 | 171.95 | 175.25 | 169.40 | 174.80 | 173.52 | 19,640,046 |
| 21 Dec 2023 | 165.00 | 171.85 | 164.05 | 170.65 | 169.40 | 22,646,625 |
| 20 Dec 2023 | 173.75 | 176.30 | 166.15 | 167.25 | 166.02 | 24,511,237 |
| 19 Dec 2023 | 172.90 | 174.40 | 171.10 | 173.05 | 171.78 | 14,732,129 |
| 18 Dec 2023 | 171.75 | 174.35 | 169.45 | 172.70 | 171.43 | 35,901,409 |
| 15 Dec 2023 | 166.00 | 170.20 | 165.25 | 169.05 | 167.81 | 39,766,631 |
| 14 Dec 2023 | 163.10 | 164.35 | 162.60 | 164.00 | 162.80 | 13,887,946 |
| 13 Dec 2023 | 160.20 | 163.90 | 159.40 | 162.85 | 161.66 | 16,804,086 |
| 12 Dec 2023 | 162.45 | 162.80 | 160.00 | 160.80 | 159.62 | 16,306,341 |
| 11 Dec 2023 | 159.80 | 163.25 | 159.15 | 161.25 | 160.07 | 22,941,648 |
| 08 Dec 2023 | 161.35 | 162.35 | 157.30 | 158.75 | 157.59 | 22,869,782 |
| 07 Dec 2023 | 161.80 | 161.80 | 158.25 | 160.35 | 159.17 | 51,346,222 |
| *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.