Historical Price

As on (27 Apr 2025 | 10:45)
Back To Homepage As on (27 Apr 2025 | 10:45)
Bharat Heavy Electricals Ltd
Electric Equipment
BSE Code 500103 ISIN Demat INE257A01026 Book Value 70.65 NSE Symbol BHEL Div & Yield % 0.11 Market Cap (₹ Cr.) 77249.58 P/E 156.23 EPS 1.42 Face Value 2
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Mar 2025 221.90 176.00 216.05 315.31 228.36 295.38 75,229.98
Feb 2025 214.40 177.55 178.90 314.46 240.91 244.59 62,294.11
Jan 2025 236.85 185.20 208.15 333.53 234.58 284.58 72,479.15
Share Prices Of 2024
Dec 2024 256.50 223.65 229.30 357.72 302.79 313.49 79,843.71
Nov 2024 253.80 218.15 251.10 350.72 285.43 343.30 87,434.61
Oct 2024 285.40 210.75 239.05 397.29 279.90 326.82 83,238.72
Sep 2024 291.90 249.65 279.60 406.25 331.36 382.26 97,358.49
Aug 2024 319.90 282.60 290.55 453.74 374.70 397.23 101,171.35
Jul 2024 335.40 282.85 315.50 467.12 355.88 431.34 109,859.10
Jun 2024 320.50 223.95 300.75 451.06 278.57 411.18 104,723.06
May 2024 322.35 267.15 298.95 445.06 355.59 408.72 104,096.28
Apr 2024 284.75 246.30 281.65 393.59 325.95 385.07 98,072.31
Mar 2024 271.90 207.20 247.20 396.06 270.86 337.97 86,076.61
Feb 2024 243.30 201.50 227.45 146.10 110.55 132.09 79,199.53
Jan 2024 234.40 191.90 228.25 139.92 109.65 132.56 79,478.10
Share Prices Of 2023
Dec 2023 199.70 166.00 193.45 119.72 88.71 112.35 67,360.52
Nov 2023 176.50 120.70 170.45 106.14 69.64 98.99 59,351.77
Oct 2023 133.70 113.50 120.90 79.49 63.46 70.21 42,098.15
Sep 2023 148.95 121.35 130.95 92.13 62.84 76.05 45,597.62
Aug 2023 122.00 94.80 121.30 71.26 54.06 70.45 42,237.43
Jul 2023 105.40 86.65 104.07 61.99 50.18 60.44 36,237.83
Jun 2023 90.05 81.80 87.69 53.91 47.41 50.93 30,534.21
May 2023 87.90 77.30 81.85 52.17 41.81 47.53 28,500.69
Apr 2023 78.60 67.63 78.36 45.79 37.61 45.51 27,285.45
Mar 2023 79.90 69.59 70.13 47.91 38.65 40.73 24,419.71
Feb 2023 79.65 66.30 69.75 72.11 56.34 59.94 24,287.39
Jan 2023 83.50 71.70 78.50 73.29 60.27 67.46 27,334.20
Share Prices Of 2022
Dec 2022 91.45 73.05 79.20 81.99 59.71 68.06 27,577.94
Nov 2022 84.85 69.05 83.65 76.05 57.26 71.88 29,127.46
Oct 2022 74.70 59.90 74.05 64.76 50.92 63.63 25,784.68
Sep 2022 65.05 54.75 59.85 56.64 46.04 51.43 20,840.15
Aug 2022 60.65 51.40 58.75 53.40 43.16 50.49 20,457.12
Jul 2022 54.75 44.40 53.85 47.84 36.87 46.28 18,750.91
Jun 2022 52.80 41.40 45.00 47.35 35.03 38.67 15,669.29
May 2022 55.80 44.55 51.25 52.36 37.61 44.04 17,845.57
Apr 2022 58.65 49.50 52.65 52.32 39.10 45.24 18,333.06
Mar 2022 53.10 47.45 49.35 47.28 39.73 42.41 17,183.98
Feb 2022 61.65 44.05 49.80 0.00 0.00 0.00 17,340.68
Jan 2022 64.60 56.30 58.00 0.00 0.00 0.00 20,195.97
Share Prices Of 2021
Dec 2021 66.00 56.10 58.95 0.00 0.00 0.00 20,526.76
Nov 2021 74.50 56.80 58.90 0.00 0.00 0.00 20,509.35
Oct 2021 78.65 62.65 68.25 0.00 0.00 0.00 23,765.08
Sep 2021 65.20 52.60 64.65 0.00 0.00 0.00 22,511.54
Aug 2021 61.30 49.95 52.55 0.00 0.00 0.00 18,298.24
Jul 2021 69.00 58.80 59.45 0.00 0.00 0.00 20,700.87
Jun 2021 79.50 60.65 65.80 0.00 0.00 0.00 22,911.98
May 2021 77.70 47.45 71.05 0.00 0.00 0.00 24,740.06
Apr 2021 53.00 43.00 48.30 0.00 0.00 0.00 16,818.37
Mar 2021 56.50 46.90 48.75 0.00 0.00 0.00 16,975.06
Feb 2021 48.80 35.45 47.65 0.00 0.00 0.00 16,592.03
Jan 2021 42.25 35.15 36.05 0.00 0.00 0.00 12,552.84