NSE: BEL | Series: EQ
-
LTP
287.50
5.10 (1.81 %) -
Open
283.00
289.90 -
High
288.25
290.75 -
Low
282.60
274.45 -
Close
287.50
282.40 -
52W High
320.85
04 Dec, 2024 -
52W Low
240.25
19 Feb, 2025
Upper Circuit: 310.64
Lower Circuit: 254.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 283.00 | 288.25 | 282.60 | 287.50 | 287.50 | 5.10 | 1.81 | 320.85 | 240.25 | 20,968,721 | 599.71 Crore | 179,031 |
| 02 Apr, 2025 | 289.90 | 290.75 | 274.45 | 282.45 | 282.40 | -9.60 | -3.29 | 320.85 | 240.25 | 52,653,587 | 1,473.28 Crore | 388,113 |
| 01 Apr, 2025 | 302.00 | 305.80 | 290.00 | 290.90 | 292.00 | -9.32 | -3.09 | 320.85 | 240.25 | 33,171,384 | 989.06 Crore | 266,366 |
| 28 Mar, 2025 | 304.00 | 306.58 | 299.07 | 301.33 | 301.32 | 0.67 | 0.22 | 320.85 | 240.25 | 20,850,848 | 631.82 Crore | 139,398 |
| 27 Mar, 2025 | 297.00 | 302.00 | 296.63 | 301.80 | 300.65 | 1.11 | 0.37 | 320.85 | 240.25 | 14,453,677 | 434.12 Crore | 120,151 |
| 26 Mar, 2025 | 301.07 | 305.50 | 298.49 | 299.25 | 299.54 | -0.49 | -0.16 | 320.85 | 240.25 | 23,869,923 | 720.46 Crore | 162,602 |
| 25 Mar, 2025 | 304.00 | 304.50 | 298.65 | 299.30 | 300.03 | -2.07 | -0.69 | 320.85 | 240.25 | 19,364,944 | 582.69 Crore | 169,170 |
| 24 Mar, 2025 | 296.90 | 304.90 | 296.35 | 302.95 | 302.10 | 6.36 | 2.15 | 320.85 | 240.25 | 29,935,092 | 904.69 Crore | 165,187 |
| 21 Mar, 2025 | 301.00 | 301.00 | 292.75 | 296.00 | 295.74 | -1.31 | -0.44 | 320.85 | 240.25 | 41,751,586 | 1,237.70 Crore | 220,702 |
| 20 Mar, 2025 | 294.81 | 297.78 | 291.10 | 296.70 | 297.05 | 7.05 | 2.43 | 320.85 | 240.25 | 27,889,890 | 822.85 Crore | 167,953 |
| 19 Mar, 2025 | 286.00 | 292.99 | 284.76 | 289.98 | 290.00 | 4.69 | 1.64 | 320.85 | 240.25 | 21,098,065 | 610.16 Crore | 188,934 |
| 18 Mar, 2025 | 282.00 | 286.00 | 280.31 | 285.60 | 285.31 | 5.38 | 1.92 | 320.85 | 240.25 | 15,290,505 | 433.03 Crore | 112,138 |
| 17 Mar, 2025 | 281.00 | 283.38 | 276.72 | 279.90 | 279.93 | -0.14 | -0.05 | 320.85 | 240.25 | 13,883,682 | 388.11 Crore | 131,397 |
| 13 Mar, 2025 | 283.00 | 285.80 | 279.42 | 280.10 | 280.07 | 3.24 | 1.17 | 320.85 | 240.25 | 38,015,489 | 1,074.00 Crore | 242,972 |
| 12 Mar, 2025 | 278.78 | 280.40 | 274.12 | 276.50 | 276.83 | -0.35 | -0.13 | 320.85 | 240.25 | 15,308,721 | 424.39 Crore | 137,876 |
| 11 Mar, 2025 | 271.95 | 278.50 | 269.05 | 277.58 | 277.18 | 4.85 | 1.78 | 320.85 | 240.25 | 20,980,143 | 576.74 Crore | 150,205 |
| 10 Mar, 2025 | 278.60 | 283.47 | 271.55 | 272.29 | 272.33 | -4.66 | -1.68 | 320.85 | 240.25 | 20,986,855 | 583.55 Crore | 162,153 |
| 07 Mar, 2025 | 275.80 | 279.73 | 274.00 | 276.20 | 276.99 | 4.04 | 1.48 | 320.85 | 240.25 | 25,542,382 | 708.90 Crore | 183,737 |
| 06 Mar, 2025 | 276.21 | 281.00 | 271.83 | 272.50 | 272.95 | -1.97 | -0.72 | 320.85 | 240.25 | 22,586,087 | 620.01 Crore | 198,864 |
| 05 Mar, 2025 | 265.00 | 275.80 | 263.33 | 274.35 | 274.92 | 10.21 | 3.86 | 320.85 | 240.25 | 28,499,877 | 772.45 Crore | 220,341 |
| 04 Mar, 2025 | 253.89 | 266.50 | 252.50 | 264.60 | 264.71 | 7.32 | 2.84 | 320.85 | 240.25 | 24,998,454 | 658.24 Crore | 198,471 |
| 03 Mar, 2025 | 247.50 | 258.90 | 244.36 | 257.50 | 257.39 | 11.14 | 4.52 | 320.85 | 240.25 | 24,644,079 | 622.71 Crore | 187,276 |