BEL Historical Share Price Data

Bharat Electronics

CMP as on 28-Sep-22 15:01

99.50

-0.25 -0.25%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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