BEL Historical Share Price Data

Bharat Electronics

CMP as on 28-Sep-22 15:01

99.50

Open

₹ 99.00

Turnover (lac)

₹ 21,400

Prev. Close

₹ 99.75

Day's Vol (shares)

₹ 2,15,08,014

Day's Range (₹)

₹ 98.60
₹ 100.95

Bharat Electronics Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Sep-2022 101 102 98.50 99.80 112,947 2,871 18,163,446 3.40 -1.50
26-Sep-2022 105 105 99.50 101 226,754 4,215 24,363,398 5.50 -4.30
23-Sep-2022 111 111 106 107 67,718 1,643 7,402,977 4.90 -3.90
22-Sep-2022 109 112 108 110 98,493 2,273 8,860,191 4.40 1.40
21-Sep-2022 110 111 108 108 78,537 1,839 10,267,466 2.90 -2
20-Sep-2022 112 112 110 110 68,308 1,523 7,637,645 2.10 -1.30
19-Sep-2022 112 114 110 111 77,156 2,059 8,280,776 3.75 -1.80
16-Sep-2022 111 114 109 111 134,947 3,090 13,949,429 4.05 -0.30
15-Sep-2022 115 115 109 111 129,941 2,843 11,678,964 6.05 -3.60
14-Sep-2022 112 113 111 112 118,011 5,470 10,229,257 2.13 0.30
13-Sep-2022 114 114 112 112 70,362 2,123 2,905,734 2.19 -1.60
12-Sep-2022 110 113 109 113 115,576 4,360 7,307,767 4.59 2.90
09-Sep-2022 110 111 109 109 46,195 1,839 3,040,950 1.70 -0.30
08-Sep-2022 110 110 109 109 49,574 1,515 2,187,833 1.44 -1
07-Sep-2022 109 110 109 110 47,189 1,532 1,721,698 1.34 0.95
06-Sep-2022 110 111 108 109 70,349 3,104 4,987,203 3 -1.30
05-Sep-2022 109 110 108 109 54,568 2,616 4,338,758 1.51 0.02
02-Sep-2022 107 110 107 108 100,897 4,022 4,649,859 3.07 1.18
01-Sep-2022 102 107 102 107 108,220 3,550 4,425,088 4.93 4.32
30-Aug-2022 104 104 101 102 52,717 2,609 3,987,262 2.90 -1.60
29-Aug-2022 101 104 100 103 70,081 2,858 2,311,224 3.55 2.35

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity