Bharat Electronics Share Price History

Bharat Electron

CMP as on 08-Dec-21 15:58

₹ 208.95
-1.45 -0.69%

Open

₹ 211.05

Turnover (lac)

₹ 6,591

Prev. Close

₹ 210.40

Day's Vol (shares)

₹ 31,54,142

Day's Range (₹)

₹ 208.30
₹ 212.95

CMP as on08-Dec-21 15:55

₹ 208.95
-1.4 -0.67%

Open

₹ 212.40

Turnover (lac)

₹ 367

Prev. Close

₹ 210.35

Day's Vol (shares)

₹ 92,443

Day's Range

₹ 208.40
₹ 212.90

CMP as on 08-Dec-21 0:00

₹ 210.25
-1.25 -0.59%

Open

₹ 212.20

Open Interest(Contracts)

₹ 2,11,58,400

VWAP

₹ 211.02

Day's Vol (shares)

₹ 50,23,600

Day's Range (Ex.Dt. 30 Dec 2021)

₹ 209.10
₹ 213.45

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 ()
08-Dec-2021 211 213 208 209 31,331 663 1,223,163 4.65 -2.10
07-Dec-2021 209 215 208 210 64,840 1,639 2,728,050 6.50 1
06-Dec-2021 207 211 207 208 44,094 1,029 1,794,398 4.55 1.20
03-Dec-2021 206 210 206 207 26,535 864 1,540,511 4.20 0.80
02-Dec-2021 204 207 202 206 35,445 903 1,899,283 4.55 1.80
01-Dec-2021 204 206 202 206 43,735 963 1,774,370 4.80 1.85
30-Nov-2021 197 205 197 204 56,078 2,188 5,888,129 8.10 6.50
29-Nov-2021 196 201 189 197 51,935 975 1,605,045 12.50 1
26-Nov-2021 209 210 197 198 67,379 1,543 2,959,564 13.80 -10
25-Nov-2021 208 213 206 212 24,260 689 982,072 6.95 3.30
24-Nov-2021 212 213 207 208 38,985 802 1,595,999 5.95 -3.80
23-Nov-2021 204 212 203 211 58,453 1,184 1,729,328 8.95 7.50
22-Nov-2021 210 210 201 203 46,768 1,180 1,641,893 9.65 -6.90
18-Nov-2021 216 218 208 209 42,641 2,054 5,525,039 9.10 -6.70
17-Nov-2021 218 218 213 215 42,834 1,300 3,684,264 4.75 -2.30
16-Nov-2021 222 224 217 218 29,366 591 1,118,517 7.30 -4.60
15-Nov-2021 225 226 221 223 29,063 641 763,318 5.25 -2.10
12-Nov-2021 226 228 222 224 62,667 1,733 1,975,148 5.90 -1.90
11-Nov-2021 220 225 220 223 51,839 1,729 2,712,506 5.50 3.55
10-Nov-2021 221 221 219 220 30,985 1,169 2,210,231 2.45 -1.20
09-Nov-2021 212 224 212 221 117,176 3,813 4,157,008 11.80 8.35

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity