Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Bharat Electronics Limited (BEL.BO)

Compare
256.35
+0.30
+(0.12%)
At close: 3:29:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 2025252.00258.40250.35256.35256.35299,493
Feb 21, 2025260.00262.60254.50256.05256.051,037,944
Feb 20, 2025251.20260.65250.15260.20260.201,388,511
Feb 19, 2025241.95254.00240.15253.40253.40557,444
Feb 18, 2025249.40249.40240.50244.55244.551,286,319
Feb 17, 2025249.95249.95242.50248.55248.551,624,952
Feb 14, 2025262.00264.45248.20250.15250.152,174,206
Feb 13, 2025259.45265.45258.50261.60261.601,360,130
Feb 12, 2025264.60265.05254.00259.25259.252,287,907
Feb 11, 2025274.45274.45262.80265.05265.051,429,233
Feb 10, 2025280.15282.25272.00273.50273.50710,444
Feb 7, 2025281.80282.05273.15276.85276.851,095,222
Feb 6, 2025288.65290.00279.00279.85279.85766,435
Feb 5, 2025286.85291.80285.80288.85288.85631,299
Feb 4, 2025275.90285.15275.90284.30284.30965,963
Feb 3, 2025277.35277.50263.40274.05274.052,855,891
Feb 1, 2025297.95299.65269.30281.80281.806,410,771
Jan 31, 2025284.35294.00281.40292.80292.803,479,605
Jan 30, 2025269.20280.20268.00278.90278.902,009,619
Jan 29, 2025258.65268.00258.65267.20267.20458,689
Jan 28, 2025263.05265.65252.85258.20258.201,155,421
Jan 27, 2025267.70267.70261.90262.90262.90932,642
Jan 24, 2025274.00276.75268.85270.10270.10657,652
Jan 23, 2025269.65276.95267.00274.00274.00577,756
Jan 22, 2025279.35279.35266.30270.35270.35809,629
Jan 21, 2025286.00286.85278.15278.90278.90493,565
Jan 20, 2025283.60287.80280.80285.75285.75767,878
Jan 17, 2025275.50283.90273.95282.15282.15881,437
Jan 16, 2025273.05277.85271.70276.15276.15776,468
Jan 15, 2025272.85272.85266.35268.00268.001,110,336
Jan 14, 2025262.60271.15261.25269.90269.90563,098
Jan 13, 2025264.35268.90258.30259.55259.551,399,059
Jan 10, 2025279.75280.55270.05271.00271.00827,534
Jan 9, 2025281.80284.00279.55281.20281.20198,660
Jan 8, 2025287.00287.00280.10282.00282.00185,170
Jan 7, 2025281.75288.25281.15286.85286.85482,951
Jan 6, 2025292.10292.40280.50282.10282.101,174,696
Jan 3, 2025296.50297.30291.50291.95291.95245,969
Jan 2, 2025294.10297.75291.30296.65296.65759,554
Jan 1, 2025293.15294.65290.35293.90293.90211,351
Dec 31, 2024284.90293.90284.25293.05293.05335,363
Dec 30, 2024292.35292.45283.00284.75284.75766,720
Dec 27, 2024295.55296.10291.40292.15292.15667,271
Dec 26, 2024293.50296.00292.60295.35295.35236,422
Dec 24, 2024296.75297.20291.50292.45292.45938,295
Dec 23, 2024293.55295.20287.85294.25294.25646,708
Dec 20, 2024298.00301.95289.25290.90290.90432,833
Dec 19, 2024294.05300.45294.05298.45298.45814,953
Dec 18, 2024310.45310.50301.60303.80303.80384,396
Dec 17, 2024315.90318.50310.00310.45310.45333,702
Dec 16, 2024315.60317.45314.05316.05316.05282,980
Dec 13, 2024312.15316.20308.20315.60315.60368,991
Dec 12, 2024313.95316.05312.10312.75312.75295,971
Dec 11, 2024315.00316.40313.10313.85313.85217,955
Dec 10, 2024317.85318.25314.00314.80314.80601,635
Dec 9, 2024313.75317.10313.20314.50314.50533,404
Dec 6, 2024314.10315.60313.05313.60313.60762,651
Dec 5, 2024314.00315.25310.60314.50314.50380,148
Dec 4, 2024316.95320.85311.25312.80312.80995,313
Dec 3, 2024309.00312.70307.80312.00312.00544,395
Dec 2, 2024308.00309.20303.40306.70306.701,053,685
Nov 29, 2024305.75310.60305.00307.85307.85578,894
Nov 28, 2024308.00309.55304.65305.75305.75804,019
Nov 27, 2024299.00307.95297.55307.25307.251,554,229
Nov 26, 2024294.30301.00293.25297.80297.801,831,290
Nov 25, 2024289.05298.90288.00292.45292.451,113,496
Nov 22, 2024275.95283.30275.35280.80280.801,088,309
Nov 21, 2024278.40278.40270.30275.50275.50721,782
Nov 19, 2024279.90285.10277.10278.70278.701,138,387
Nov 18, 2024284.00286.45277.30278.10278.101,264,534
Nov 14, 2024281.65284.40275.55281.05281.05857,486
Nov 13, 2024287.60288.95279.40281.45281.451,814,078
Nov 12, 2024299.70300.70289.00290.25290.25862,666
Nov 11, 2024297.60303.70294.20299.65299.65724,164
Nov 8, 2024300.20304.50295.85297.60297.60740,488
Nov 7, 2024302.20302.20296.00300.20300.201,741,309
Nov 6, 2024287.15304.30287.15301.85301.851,731,245
Nov 4, 2024289.05289.05280.40284.05284.051,116,702
Nov 1, 2024287.65290.45286.60288.75288.75248,866
Oct 31, 2024288.35288.50283.80284.85284.85591,926
Oct 29, 2024271.90284.35271.00283.60283.601,287,900
Oct 28, 2024276.90278.10267.50269.95269.952,308,071
Oct 25, 2024271.35276.20257.40272.55272.553,841,072
Oct 24, 2024268.70273.10268.25271.40271.40927,763
Oct 23, 2024270.30274.75266.25268.65268.65582,125
Oct 22, 2024282.00282.15270.65271.50271.50971,532
Oct 21, 2024285.70287.45281.15282.10282.10679,619
Oct 18, 2024282.85287.80277.75287.15287.15323,320
Oct 17, 2024286.80288.00281.75284.45284.45335,377
Oct 16, 2024288.65291.00284.75285.65285.65833,172
Oct 15, 2024286.95289.40285.85288.80288.80506,111
Oct 14, 2024285.85289.10284.65285.60285.60612,762
Oct 11, 2024287.60288.70284.15285.85285.85368,265
Oct 10, 2024284.00289.60283.40286.85286.851,388,362
Oct 9, 2024282.30286.50278.50282.50282.50708,000
Oct 8, 2024266.90281.40265.45280.20280.202,406,882
Oct 7, 2024277.20278.95265.00267.35267.352,364,715
Oct 4, 2024278.05281.90273.50277.20277.201,014,559
Oct 3, 2024274.70286.20274.70278.65278.651,720,890
Oct 1, 2024285.00286.70282.65283.95283.951,942,368
Sep 30, 2024293.35294.50283.65285.05285.051,233,730
Sep 27, 2024292.95294.75289.00293.35293.352,870,290
Sep 26, 2024290.10291.80289.05290.35290.35640,460
Sep 25, 2024294.45295.00287.60289.85289.851,314,571
Sep 24, 2024286.85293.35284.45292.15292.151,490,804
Sep 23, 2024280.35286.95278.70286.40286.401,320,940
Sep 20, 2024274.00279.40272.75277.50277.501,467,222
Sep 19, 2024283.60285.00267.20272.75272.751,168,250
Sep 18, 2024284.50286.15280.60282.85282.85465,329
Sep 17, 2024290.30290.80283.80284.20284.20711,280
Sep 16, 2024290.65292.15288.40290.35290.351,115,209
Sep 13, 2024292.70293.95289.55289.95289.95831,652
Sep 12, 2024290.95292.40289.00291.65291.651,512,241
Sep 11, 2024286.50290.40284.35288.05288.051,704,241
Sep 10, 2024282.70288.30282.35285.80285.801,144,678
Sep 9, 2024282.10284.75275.80281.55281.552,355,065
Sep 6, 2024290.05290.35282.10283.65283.652,402,985
Sep 5, 2024299.25299.65290.00290.60290.601,947,283
Sep 4, 2024297.00301.85295.15298.90298.901,661,274
Sep 3, 2024299.00301.30296.90297.20297.201,472,077
Sep 2, 2024301.45301.45295.10296.90296.901,325,805
Aug 30, 2024297.00302.00294.30299.40299.40788,744
Aug 29, 2024299.25301.00292.10296.05296.051,609,217
Aug 28, 2024301.35304.50299.50299.95299.95749,879
Aug 26, 2024309.60309.60305.75306.60306.601,271,298
Aug 23, 2024305.95309.20304.05306.05306.051,593,340
Aug 22, 2024306.90306.90303.45304.55304.551,369,936
Aug 21, 2024303.15306.80302.60305.40305.40679,486
Aug 20, 2024301.45304.40297.80303.15303.15781,878
Aug 19, 2024305.20305.50301.15302.00302.00519,910
Aug 16, 2024296.80303.80296.50303.30303.30655,665
Aug 14, 2024 0.80 Dividend
Aug 14, 2024296.50297.00290.70293.60293.60584,394
Aug 13, 2024302.45302.60295.30296.10295.301,166,568
Aug 12, 2024298.30303.60298.30301.40300.59819,622
Aug 9, 2024302.05305.05300.65301.95301.131,423,760
Aug 8, 2024301.00302.65297.10298.30297.491,814,467
Aug 7, 2024295.25301.10289.75300.25299.442,369,378
Aug 6, 2024291.60302.70286.50287.30286.521,691,539
Aug 5, 2024275.55297.40275.55290.10289.325,721,052
Aug 2, 2024304.20308.65301.70302.95302.132,548,627
Aug 1, 2024317.60317.60308.10311.15310.311,168,446
Jul 31, 2024320.00320.45315.40316.00315.15720,646
Jul 30, 2024325.90326.75317.50318.00317.143,085,340
Jul 29, 2024312.95325.65310.90321.35320.483,969,413
Jul 26, 2024303.50310.60302.35309.90309.06993,747
Jul 25, 2024297.95303.30293.20301.30300.492,342,117
Jul 24, 2024302.10306.50299.20300.15299.342,010,429
Jul 23, 2024317.40317.40281.35301.50300.698,076,350
Jul 22, 2024305.55314.90297.25312.60311.763,884,410
Jul 19, 2024310.20316.95305.00306.30305.471,983,447
Jul 18, 2024326.35326.75312.25313.50312.654,230,057
Jul 16, 2024333.85334.50324.50326.35325.47937,330
Jul 15, 2024336.40336.40330.70331.25330.362,114,941
Jul 12, 2024336.75337.50328.00333.30332.402,426,015
Jul 11, 2024335.85338.20333.00335.55334.641,029,677
Jul 10, 2024340.35340.35324.15333.70332.801,766,300
Jul 9, 2024339.75339.75328.65334.55333.651,969,707
Jul 8, 2024328.80335.90325.80334.15333.252,314,008
Jul 5, 2024317.85326.75314.55324.00323.125,136,648
Jul 4, 2024317.65318.50313.20317.35316.493,618,688
Jul 3, 2024307.00315.40305.80314.55313.701,549,429
Jul 2, 2024309.00309.15303.05305.90305.072,276,928
Jul 1, 2024312.30312.95305.95307.90307.072,993,908
Jun 28, 2024305.90309.90302.80306.20305.372,441,311
Jun 27, 2024306.45308.20301.15304.50303.682,468,548
Jun 26, 2024310.90311.55305.90306.85306.02902,499
Jun 25, 2024311.00314.95309.00309.50308.661,353,321
Jun 24, 2024305.00311.90297.60309.70308.864,704,647
Jun 21, 2024312.50314.00304.20305.00304.182,994,133
Jun 20, 2024310.30313.35302.10312.05311.211,724,873
Jun 19, 2024320.15320.15304.00309.30308.466,670,990
Jun 18, 2024313.95321.00312.10318.25317.393,265,730
Jun 14, 2024305.00310.50301.35309.55308.716,440,354
Jun 13, 2024294.00303.00287.00300.95300.145,767,553
Jun 12, 2024288.45293.00286.15290.55289.761,395,240
Jun 11, 2024288.30290.55285.40286.15285.381,475,322
Jun 10, 2024289.30292.00281.10283.35282.582,412,381
Jun 7, 2024275.50284.40268.55283.10282.345,650,616
Jun 6, 2024267.10281.50265.70273.70272.968,744,913
Jun 5, 2024262.85264.80230.00260.35259.6513,581,550
Jun 4, 2024318.65318.65239.00255.55254.8627,471,800
Jun 3, 2024321.05323.00309.30318.65317.796,277,639
May 31, 2024294.45297.00286.45296.10295.301,678,061
May 30, 2024293.85296.30289.60290.60289.811,509,379
May 29, 2024285.65293.95284.50292.10291.312,233,585
May 28, 2024295.95295.95285.50289.10288.321,582,338
May 27, 2024302.85303.35289.75294.35293.552,834,862
May 24, 2024288.95299.95286.00297.10296.303,688,260
May 23, 2024286.80293.35283.25288.40287.625,989,344
May 22, 2024278.60284.80264.35283.65282.885,038,500
May 21, 2024282.00282.80271.00274.10273.3610,080,870
May 17, 2024241.20249.60237.85248.20247.535,716,357
May 16, 2024235.00239.90227.50237.90237.263,190,937
May 15, 2024232.45234.50229.55232.90232.27704,517
May 14, 2024225.45231.90225.45230.90230.281,165,478
May 13, 2024229.85229.85221.00224.75224.142,165,449
May 10, 2024227.50228.50223.15227.05226.441,655,368
May 9, 2024234.50238.15225.50226.25225.642,712,437
May 8, 2024227.15232.60224.55231.70231.071,151,035
May 7, 2024232.20235.85225.70227.40226.791,065,213
May 6, 2024235.00235.85229.90231.70231.071,436,208
May 3, 2024237.35238.05231.15234.15233.52617,528
May 2, 2024234.95237.35230.65234.70234.07689,473
Apr 30, 2024236.20237.30233.30233.70233.071,299,643
Apr 29, 2024240.50240.50234.90235.45234.81665,038
Apr 26, 2024238.75241.50237.95238.90238.251,674,744
Apr 25, 2024236.70240.00235.45237.70237.06662,571
Apr 24, 2024235.55239.10234.10236.35235.71874,131
Apr 23, 2024234.55236.00231.80234.20233.571,348,609
Apr 22, 2024236.65236.65232.35233.85233.221,058,910
Apr 19, 2024228.75234.60225.70233.15232.521,261,191
Apr 18, 2024235.85237.40229.30231.10230.48982,297
Apr 16, 2024232.75237.00230.00233.40232.771,450,684
Apr 15, 2024228.85238.00225.90234.40233.771,901,982
Apr 12, 2024230.80235.20230.65233.45232.823,438,683
Apr 10, 2024229.50232.90226.65228.80228.182,232,814
Apr 9, 2024225.00228.90221.20228.15227.53999,049
Apr 8, 2024225.90225.90222.10223.50222.90637,495
Apr 5, 2024220.50225.95218.80224.40223.791,896,831
Apr 4, 2024223.35223.95218.30220.30219.70856,484
Apr 3, 2024222.00225.45218.85221.45220.854,718,570
Apr 2, 2024214.45222.65212.55221.05220.454,859,761
Apr 1, 2024205.45212.85204.00211.25210.681,661,083
Mar 28, 2024200.75202.45198.95201.45200.911,096,094
Mar 27, 2024200.75204.00198.00199.65199.111,297,685
Mar 26, 2024197.25200.50195.95199.40198.86613,244
Mar 22, 2024 0.70 Dividend
Mar 22, 2024196.85199.00192.85197.25196.72604,449
Mar 21, 2024190.25197.45190.00196.65195.422,061,802
Mar 20, 2024187.20187.85182.40187.55186.381,097,689
Mar 19, 2024190.40192.40184.55185.55184.391,112,256
Mar 18, 2024190.00192.00187.10189.85188.661,095,435
Mar 15, 2024196.95196.95179.20188.85187.673,222,387
Mar 14, 2024188.95197.00186.45195.80194.581,007,214
Mar 13, 2024204.25205.65188.05190.00188.812,910,737
Mar 12, 2024211.35211.35201.50204.35203.07927,185
Mar 11, 2024216.50216.65211.90212.40211.071,307,717
Mar 7, 2024211.90216.70211.50215.40214.052,887,187
Mar 6, 2024212.00213.45205.65210.50209.181,403,033
Mar 5, 2024211.00213.80209.90210.75209.432,610,789
Mar 4, 2024207.65212.95206.35209.60208.291,027,864
Mar 1, 2024206.00208.00204.80205.60204.311,067,730
Feb 29, 2024205.60205.70199.80205.10203.821,229,414
Feb 28, 2024206.00209.00201.50205.70204.413,175,029
Feb 27, 2024203.85208.95203.10205.30204.021,102,828
Feb 26, 2024205.95206.70202.70204.10202.821,918,979

Related Tickers

BDL.BO Bharat Dynamics Limited
1,011.30
+0.22%
 
GRSE.BO Garden Reach Shipbuilders & Engineers Limited
1,336.30
+1.32%
 
COCHINSHIP.BO Cochin Shipyard Limited
1,302.60
-1.63%
 
MAZDOCK.BO Mazagon Dock Shipbuilders Limited
2,151.25
+1.59%
 
HIGHENE.BO High Energy Batteries (India) Limited
489.45
+1.95%
 
HAL.BO Hindustan Aeronautics Limited
3,350.45
-0.57%
 
APOLLO.BO Apollo Micro Systems Limited
115.65
-0.17%
 
BDL.NS Bharat Dynamics Limited
1,011.55
+0.19%
 
DCXINDIA.NS DCX Systems Limited
259.05
-1.24%
 
HAL.NS Hindustan Aeronautics Limited
3,350.40
-0.54%