iifl-logo

Bharat Heavy Electricals Ltd Historical Data

239.04
(-2.38%)
Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Bharat Heavy Electricals Ltd Historical Data

08/09/2025calendar-icon
08/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

08-Sep-2025

214.5

218.7213.8216.6847,7951,14,47,53,526.4515,90,426

09-Sep-2025

216.68

217214.08214.5230,81660,96,54,131.469,46,904

10-Sep-2025

214.55

220.84214.05220.0358,3071,75,18,17,455.7630,03,245

11-Sep-2025

220

230219.42229.081,26,5016,42,91,54,317.421,05,72,530

12-Sep-2025

228.5

230.51226.8228.7253,0361,73,11,16,75622,80,418

15-Sep-2025

229.7

232.85228.3229.6751,8801,96,69,75,837.9526,55,699

16-Sep-2025

230.1

232.68229.12232.1946,5361,32,18,42,362.7516,81,692

17-Sep-2025

233

234.99232.4234.3242,9111,28,32,79,796.1821,74,611

18-Sep-2025

235

235.9231.1234.4939,7741,06,01,76,730.5911,14,342

19-Sep-2025

233.94

241.35233.71237.171,10,2663,45,98,38,412.2762,75,743

22-Sep-2025

237.09

242.43236.41239.657,2701,73,63,71,974.3522,94,945

23-Sep-2025

239.6

240.83236.6238.7347,0211,46,46,38,026.8522,66,691

24-Sep-2025

238.5

239.17234.74236.0148,5671,10,15,16,313.0816,48,923

25-Sep-2025

235

238233.1234.6236,35194,97,42,710.9113,70,496

26-Sep-2025

233.4

234229.77231.0144,2131,04,71,99,028.5615,85,277

29-Sep-2025

231.2

235.6231.01233.9783,7981,59,90,56,001.130,77,626

30-Sep-2025

234.9

239.65233.08238.4564,4141,84,92,30,765.5832,29,918

01-Oct-2025

239

242.8238.5240.1766,4021,68,50,11,392.4226,12,394

03-Oct-2025

240.5

246.29240245.0272,6082,31,82,73,918.0841,37,820

06-Oct-2025

244.7

246.75243.18245.3162,3251,45,74,09,803.7126,19,322

07-Oct-2025

245.6

246.27242.48244.8667,5721,62,50,26,554.0934,51,464

08-Oct-2025

244.85

245.56237.73239.0436,1051,01,59,40,724.7115,26,829

B H E L: Related NEWS

BHEL’s Renewable Energy JV with REC Power Development Not Approved by DIPAM

The issue was discussed in the board meeting held on September 25, 2025, following up on BHEL’s earlier clarification from May 10, 2025

26 Sep 2025|01:34 PM
Read More
BHEL Wins ₹22.9 Crore South Western Railway Order for KAVACH Systems

These contracts add to BHEL’s expanding order pipeline, coming just days after it announced a ₹7,500-crore deal from Gujarat State Electricity Corporation Ltd (GSECL).

15 Sep 2025|01:04 PM
Read More
BHEL Signs 10-Year Exclusive MoU with Horizon Fuel Cell

The agreement carries a 10-year exclusivity period. In this both companies collaborates on business sharing to develop and commercialize the technology.

8 Sep 2025|09:41 AM
Read More
Top Stocks for Today - 8th September 2025

Here are some of the stocks that may see significant price movement today: Aurobindo Pharma, Vedanta, Adani Power, etc.

8 Sep 2025|07:26 AM
Read More
BHEL secures ₹2,600 Crore project in Madhya Pradesh

BHEL will manufacture the boiler at its plant situated in Trichy, while the turbine generator will be developed at the company’s facility located in Haridwar.

4 Sep 2025|10:27 AM
Read More
Top Stocks for Today - 4th September, 2025

Here are some of the stocks that may see significant price movement today: BHEL, Swiggy, Prestige Estates, etc.

4 Sep 2025|07:20 AM
Read More
RPP Infra Shares Jump 20% After Winning ₹1,125.94 Crore BHEL Contract

Scope of work includes setting up a new fabrication shop and supplying factory-finished steel structures for BHEL projects.

1 Sep 2025|03:51 PM
Read More
Top Stocks for Today - 1st September 2025

Here are some of the stocks that may see significant price movement today: NHPC Limited, BHEL, Torrent Power, etc.

1 Sep 2025|06:37 AM
Read More
BHEL to Manufacture Radar Domes in Tie-Up with DRDO’s DMRL

The move is expected to boost India’s self-reliance in defence manufacturing and gradually reduce dependence on imported systems.

31 Aug 2025|04:52 PM
Read More
BHEL Bags ₹6,500 Crore Order from Adani Power for Thermal Unit Equipment Supply

As part of the agreement, BHEL will also offer supervisory services for the erection and commissioning of the units.

30 Jun 2025|09:48 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.