NSE: BHEL | Series: EQ
-
LTP
219.81
7.23 (3.4 %) -
Open
209.16
213.10 -
High
220.50
213.15 -
Low
209.16
207.41 -
Close
218.68
212.58 -
52W High
291.10
01 Jan, 1970 -
52W Low
176.00
03 Mar, 2025
Upper Circuit: 233.84
Lower Circuit: 191.32
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 209.16 | 220.50 | 209.16 | 219.81 | 218.68 | 6.10 | 2.87 | 291.10 | 176.00 | 14,138,540 | 304.73 Crore | 68,910 |
| 02 Apr, 2025 | 213.10 | 213.15 | 207.41 | 212.50 | 212.58 | 0.89 | 0.42 | 291.10 | 176.00 | 9,217,703 | 194.37 Crore | 62,231 |
| 01 Apr, 2025 | 215.15 | 215.70 | 210.05 | 212.21 | 211.69 | -4.74 | -2.19 | 291.10 | 176.00 | 16,822,545 | 356.94 Crore | 82,472 |
| 28 Mar, 2025 | 215.54 | 221.30 | 214.21 | 215.15 | 216.43 | 2.45 | 1.14 | 291.10 | 176.00 | 20,677,777 | 450.14 Crore | 129,343 |
| 27 Mar, 2025 | 210.52 | 216.90 | 208.76 | 215.99 | 213.98 | 3.46 | 1.64 | 291.10 | 176.00 | 37,280,559 | 796.01 Crore | 113,202 |
| 26 Mar, 2025 | 214.65 | 216.04 | 210.00 | 210.40 | 210.52 | -3.08 | -1.44 | 291.10 | 176.00 | 11,768,733 | 250.02 Crore | 73,723 |
| 25 Mar, 2025 | 219.70 | 221.90 | 212.85 | 213.20 | 213.60 | -3.94 | -1.81 | 291.10 | 176.00 | 13,641,191 | 297.12 Crore | 94,955 |
| 24 Mar, 2025 | 214.00 | 220.50 | 212.79 | 219.00 | 217.54 | 5.59 | 2.64 | 291.10 | 176.00 | 17,162,186 | 373.33 Crore | 95,051 |
| 21 Mar, 2025 | 206.54 | 213.67 | 206.30 | 211.88 | 211.95 | 5.41 | 2.62 | 291.10 | 176.00 | 14,567,468 | 308.12 Crore | 115,293 |
| 20 Mar, 2025 | 206.94 | 207.95 | 202.48 | 206.30 | 206.54 | 0.85 | 0.41 | 291.10 | 176.00 | 7,090,259 | 145.86 Crore | 49,826 |
| 19 Mar, 2025 | 206.00 | 207.75 | 204.11 | 204.53 | 205.69 | 1.81 | 0.89 | 291.10 | 176.00 | 8,763,675 | 180.52 Crore | 55,453 |
| 18 Mar, 2025 | 196.90 | 204.59 | 196.16 | 204.19 | 203.88 | 8.45 | 4.32 | 291.10 | 176.00 | 11,404,736 | 229.30 Crore | 72,147 |
| 17 Mar, 2025 | 195.00 | 197.20 | 192.98 | 195.24 | 195.43 | 2.10 | 1.09 | 291.10 | 176.00 | 6,627,152 | 129.34 Crore | 41,858 |
| 13 Mar, 2025 | 195.00 | 197.37 | 192.90 | 193.50 | 193.33 | -0.30 | -0.15 | 291.10 | 176.00 | 6,439,500 | 125.49 Crore | 48,174 |
| 12 Mar, 2025 | 195.40 | 196.47 | 188.75 | 193.60 | 193.63 | -0.49 | -0.25 | 291.10 | 176.00 | 7,855,326 | 150.93 Crore | 61,131 |
| 11 Mar, 2025 | 190.00 | 195.20 | 188.00 | 194.99 | 194.12 | 2.01 | 1.05 | 291.10 | 176.00 | 9,057,560 | 174.26 Crore | 57,205 |
| 10 Mar, 2025 | 197.25 | 200.38 | 191.36 | 191.59 | 192.11 | -4.84 | -2.46 | 291.10 | 176.00 | 7,893,304 | 154.29 Crore | 54,966 |
| 07 Mar, 2025 | 198.40 | 201.20 | 196.20 | 196.80 | 196.95 | -1.45 | -0.73 | 291.10 | 176.00 | 8,240,367 | 163.73 Crore | 51,368 |
| 06 Mar, 2025 | 198.00 | 201.50 | 197.00 | 197.19 | 198.40 | 2.34 | 1.19 | 291.10 | 176.00 | 12,704,429 | 253.20 Crore | 81,542 |
| 05 Mar, 2025 | 191.99 | 198.10 | 191.92 | 196.00 | 196.06 | 3.31 | 1.72 | 291.10 | 176.00 | 11,759,988 | 230.45 Crore | 91,432 |
| 04 Mar, 2025 | 182.60 | 193.29 | 180.80 | 191.91 | 192.75 | 7.28 | 3.93 | 291.10 | 176.00 | 16,755,486 | 317.39 Crore | 88,825 |