BHEL Historical Share Price Data

Bharat Heavy Electricals Ltd Share Price

BHEL

CMP as on 28-Feb-24 12:00
₹ 225

icon 2.10 | 0.94%

Open
₹ 224
Turnover(lac)
₹ 82,420
Prev. Close
₹ 222.60
Day's Vol (shares)
₹ 36,680,021
Day's Vol (shares)
₹ 221.00         ₹ 230.45

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Bharat Heavy Electricals Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
29-Jan-2024221223.2219.9221.31339814929724954.882620173.300.30
30-Jan-2024223.45234.45222.3227.9523136610813972207.251138938812.154.50
31-Jan-2024228232.25225.1228.251228684531504398.951532407.150.25
01-Feb-2024230.5232223.2227.51446156006903115.181401188.80-3.00
02-Feb-2024229.7235.7229233.81908357335177961.1104535276.704.10
05-Feb-2024234.65243.25232.35235.31791897661847847.45998223210.900.65
06-Feb-2024236.3236.3228.35231.81045174708928447.291096987.95-4.50
07-Feb-2024232.3238228.7231.551014154731661135.5579018979.30-0.75
08-Feb-2024232236.95229.75230.81127084863358819.4567853837.20-1.20
09-Feb-2024236.5236.6217.35227.5524032711184215610.251205328019.25-8.95
12-Feb-2024228230.15214.2216.71610456233309812.2898623615.95-11.30
13-Feb-2024217217.45201.35213.3527004812365721885.61113549516.10-3.65
14-Feb-2024202.5226.2202.5224.4523163510574570286.45798670323.7021.95
15-Feb-2024227.5233.15224.8227.551598407029627439.877940908.350.05
16-Feb-2024228.55230.5224.95225.851045724576646512.859267925.55-2.70
19-Feb-2024226.65230.65225.05225.7768302779203093.637929935.60-0.95
20-Feb-2024226.9233.8225.95230.91238085294954833.5558466917.854.00
21-Feb-2024232232.35220.05221.91192865010150261642506012.30-10.10
22-Feb-2024224229.4220.95228.51220495654958585.8569752198.454.50
23-Feb-2024229.45233.75228.5229.61149404967022360.3573322985.250.15
26-Feb-2024229.8232.15226.25228.05828863272126758.9558682075.90-1.75
27-Feb-2024228.05228.4221.75222.6999555038884944.85132306896.65-5.45
28-Feb-2024223.65230.45221224.71771138280761715.45138680939.451.05