Bharat Heavy Electricals Share Price History
CMP as on 06-Mar-21 15:30
₹ 47.35Open
₹ 53.00Turnover (lac)
₹ 182Prev. Close
₹ 52.45Day's Vol (shares)
₹ 3,84,267CMP as on06-Mar-21 15:30
₹ 47.25Open
₹ 48.00Turnover (lac)
₹ 947Prev. Close
₹ 52.50Day's Vol (shares)
₹ 1,33,381CMP as on 05-Mar-21 0:00
₹ 52.80Open
₹ 54.55Open Interest(Contracts)
₹ 11,18,88,000VWAP
₹ 53.61Day's Vol (shares)
₹ 1,91,31,000Bharat Heavy Electricals Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 05-Mar-2021 | 54.80 | 55.90 | 50.40 | 52.50 | 170,332 | 6,000 | 29,622,067 | 5.55 | -2.30 |
| 04-Mar-2021 | 50.40 | 56.10 | 49.90 | 54.30 | 264,368 | 11,539 | 32,616,597 | 6.20 | 3.90 |
| 03-Mar-2021 | 52.20 | 52.70 | 50.60 | 51 | 101,883 | 3,348 | 15,358,433 | 2.05 | -1.20 |
| 02-Mar-2021 | 49.40 | 52.20 | 49.30 | 51.80 | 207,045 | 7,782 | 26,950,605 | 2.95 | 2.35 |
| 01-Mar-2021 | 48.70 | 49.60 | 47.60 | 48.80 | 169,415 | 6,022 | 21,968,124 | 2 | 0.10 |
| 26-Feb-2021 | 46 | 48.80 | 45.40 | 47.60 | 257,259 | 9,793 | 35,246,610 | 3.45 | 1.60 |
| 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 |
