Bharat Heavy Electricals Share Price History

B H E L

CMP as on 25-Feb-21 15:59

₹ 47.15
4.20 9.78%

Open

₹ 43.55

Turnover (lac)

₹ 1,54,943

Prev. Close

₹ 42.95

Day's Vol (shares)

₹ 32,86,16,125

Day's Range (₹)

₹ 43.40
₹ 48.00

CMP as on25-Feb-21 15:58

₹ 47.20
4.25 9.9%

Open

₹ 43.50

Turnover (lac)

₹ 947

Prev. Close

₹ 42.95

Day's Vol (shares)

₹ 1,98,56,536

Day's Range

₹ 43.40
₹ 47.75

CMP as on 25-Feb-21 0:00

₹ 47.40
4.4 10.23%

Open

₹ 43.55

Open Interest(Contracts)

₹ 61,11,000

VWAP

₹ 46.00

Day's Vol (shares)

₹ 16,02,30,000

Day's Range (Ex.Dt. 25 Feb 2021)

₹ 43.40
₹ 49.40

Bharat Heavy Electricals Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Feb-2021 43.60 48 43.40 47.20 337,115 15,222 65,467,056 4.60 3.60
24-Feb-2021 41.20 43.40 36.70 43 69,003 2,598 25,837,725 6.70 1.75
23-Feb-2021 39.90 41.50 39.50 40.70 52,571 1,741 11,120,019 1.95 0.80
22-Feb-2021 40.10 40.60 39.10 39.70 53,718 1,543 12,309,540 1.45 -0.50
19-Feb-2021 42.80 43.30 39.60 40.40 102,992 3,090 26,675,950 3.65 -2.40
18-Feb-2021 40.20 44.10 40 43 180,105 7,067 45,635,201 4.10 2.80
17-Feb-2021 40 40.80 39.10 40.10 79,465 2,877 17,115,363 1.70 0.05
16-Feb-2021 39.10 40 38.40 39.90 49,009 1,839 14,714,986 1.60 0.85
15-Feb-2021 39.10 39.50 38.60 38.90 32,317 743 6,944,576 0.85 -0.10
12-Feb-2021 39 39.50 38.60 38.80 43,931 966 6,959,886 0.85 -0.20
11-Feb-2021 38.50 39.20 38.20 38.80 52,090 1,287 8,502,320 1 0.30
10-Feb-2021 38.70 39.40 37.80 38.30 60,659 1,494 11,605,811 1.60 -0.40
09-Feb-2021 39.60 39.80 38.40 38.80 85,610 1,934 17,685,065 1.35 -0.90
08-Feb-2021 41.30 41.50 39.60 39.90 191,613 4,624 41,703,314 1.95 -1.40
05-Feb-2021 42.70 44.20 41.30 43.60 193,030 6,273 33,833,974 2.90 0.90
04-Feb-2021 39.90 42.50 39.60 42.20 183,851 6,394 43,862,875 2.90 2.30
03-Feb-2021 39.20 41.40 39.10 39.70 115,467 4,210 26,114,665 2.25 0.55
02-Feb-2021 38.70 40 38.10 38.90 69,663 2,221 10,703,660 1.90 0.25
01-Feb-2021 36.50 38.50 35.40 38.20 67,057 1,894 12,129,343 3.05 1.70
29-Jan-2021 37 37.50 35.80 36.10 53,573 1,908 7,181,072 1.70 -1
28-Jan-2021 35.40 36.80 35.10 36.60 61,477 1,740 8,655,163 1.70 1.25
27-Jan-2021 35.90 36.20 35.40 35.70 54,780 1,388 7,013,912 0.80 -0.10
25-Jan-2021 37.80 38.30 36 36.30 71,913 1,897 11,229,060 2.25 -1.50
Open ZERO Brokerage Demat Account