Bharat Electronics Share Price History

Bharat Electron

CMP as on 22-Oct-21 15:59

₹ 201.45
-2.95 -1.44%

Open

₹ 205.10

Turnover (lac)

₹ 6,909

Prev. Close

₹ 204.40

Day's Vol (shares)

₹ 34,29,625

Day's Range (₹)

₹ 200.00
₹ 206.90

CMP as on22-Oct-21 15:57

₹ 201.50
-2.95 -1.44%

Open

₹ 204.20

Turnover (lac)

₹ 1,040

Prev. Close

₹ 204.45

Day's Vol (shares)

₹ 2,29,857

Day's Range

₹ 200.05
₹ 206.90

CMP as on 22-Oct-21 0:00

₹ 202.15
-2.95 -1.44%

Open

₹ 205.95

Open Interest(Contracts)

₹ 2,04,13,600

VWAP

₹ 203.14

Day's Vol (shares)

₹ 54,56,800

Day's Range (Ex.Dt. 28 Oct 2021)

₹ 200.10
₹ 207.05

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 ()
22-Oct-2021 205 207 200 201 28,860 696 1,238,890 6.90 -3.70
21-Oct-2021 206 207 203 204 52,744 1,073 2,070,211 3.95 -1.40
20-Oct-2021 207 210 203 205 67,914 1,107 1,730,261 7.35 -2
19-Oct-2021 219 219 206 207 69,890 1,085 2,056,415 13.50 -12
18-Oct-2021 205 222 205 217 106,817 2,896 4,304,939 16.50 11.90
14-Oct-2021 209 213 209 211 43,137 1,081 2,213,744 3.60 1.25
13-Oct-2021 211 214 207 209 54,154 1,179 1,914,559 6.85 -2.40
12-Oct-2021 209 212 205 210 52,536 1,272 3,049,153 7.15 1.55
11-Oct-2021 200 211 200 209 47,002 1,501 2,760,622 10.90 8.45
08-Oct-2021 203 204 199 200 27,834 661 1,665,224 4.25 -2.80
07-Oct-2021 201 204 201 203 19,209 512 771,450 3.30 2.10
06-Oct-2021 206 209 198 199 42,963 1,054 2,111,570 10.50 -6.60
05-Oct-2021 207 208 205 206 73,356 1,287 2,594,575 3.10 -1
04-Oct-2021 202 206 202 206 43,054 1,129 2,020,778 4.35 3.80
01-Oct-2021 200 204 199 202 44,346 1,484 2,465,966 5.10 1.75
30-Sep-2021 206 208 202 203 87,660 2,330 4,823,668 5.85 -3.10
29-Sep-2021 211 212 204 205 80,544 1,889 3,402,808 8.70 -5.80
28-Sep-2021 205 212 204 210 74,712 2,092 3,129,398 8.30 5.35
27-Sep-2021 206 210 203 204 33,897 705 1,132,785 6.95 -2.10
Open ZERO Brokerage Demat Account