BHARAT ELECTRONICS LIMITED (bel)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 365.45 | 365.75 | 365.3 | 365.5 | 236550 |
| 2025-05-20 15:28:00 | 365.35 | 365.5 | 365.25 | 365.45 | 188100 |
| 2025-05-20 15:27:00 | 365.1 | 365.35 | 365.05 | 365.35 | 119700 |
| 2025-05-20 15:26:00 | 365.55 | 365.55 | 365.15 | 365.3 | 270750 |
| 2025-05-20 15:25:00 | 365.45 | 365.9 | 365.45 | 365.55 | 310650 |
| 2025-05-20 15:24:00 | 365.3 | 365.6 | 365.3 | 365.5 | 259350 |
| 2025-05-20 15:23:00 | 365.2 | 365.4 | 365.2 | 365.3 | 96900 |
| 2025-05-20 15:22:00 | 365.2 | 365.25 | 365.1 | 365.2 | 233700 |
| 2025-05-20 15:21:00 | 365.15 | 365.35 | 365.1 | 365.2 | 133950 |
| 2025-05-20 15:20:00 | 364.85 | 365.25 | 364.7 | 365.15 | 373350 |
| 2025-05-20 15:19:00 | 364.65 | 364.75 | 364.55 | 364.65 | 162450 |
| 2025-05-20 15:18:00 | 365.25 | 365.25 | 364.6 | 364.7 | 247950 |
| 2025-05-20 15:17:00 | 365.35 | 365.8 | 365.15 | 365.15 | 376200 |
| 2025-05-20 15:16:00 | 365.25 | 365.45 | 365.25 | 365.4 | 156750 |
| 2025-05-20 15:15:00 | 365.05 | 365.45 | 365.05 | 365.3 | 233700 |
| 2025-05-20 15:14:00 | 365.25 | 365.4 | 364.95 | 365.0 | 182400 |
| 2025-05-20 15:13:00 | 365.6 | 365.7 | 365.15 | 365.2 | 139650 |
| 2025-05-20 15:12:00 | 365.3 | 365.8 | 365.25 | 365.7 | 222300 |
| 2025-05-20 15:11:00 | 365.0 | 365.4 | 364.9 | 365.3 | 233700 |
| 2025-05-20 15:10:00 | 364.7 | 365.15 | 364.65 | 365.0 | 111150 |
| 2025-05-20 15:09:00 | 364.0 | 364.7 | 364.0 | 364.65 | 82650 |
| 2025-05-20 15:08:00 | 363.95 | 364.1 | 363.85 | 364.1 | 131100 |
| 2025-05-20 15:07:00 | 364.1 | 364.1 | 363.6 | 363.95 | 210900 |
| 2025-05-20 15:06:00 | 364.35 | 364.35 | 364.1 | 364.1 | 108300 |
| 2025-05-20 15:05:00 | 364.35 | 364.4 | 364.25 | 364.25 | 39900 |
| 2025-05-20 15:04:00 | 364.2 | 364.3 | 364.1 | 364.25 | 82650 |
| 2025-05-20 15:03:00 | 364.45 | 364.6 | 364.25 | 364.25 | 139650 |
| 2025-05-20 15:02:00 | 364.5 | 364.55 | 364.25 | 364.4 | 102600 |
| 2025-05-20 15:01:00 | 364.25 | 364.85 | 364.25 | 364.55 | 171000 |
| 2025-05-20 15:00:00 | 363.9 | 364.4 | 363.85 | 364.1 | 122550 |
| 2025-05-20 14:59:00 | 364.25 | 364.3 | 364.0 | 364.05 | 57000 |
| 2025-05-20 14:58:00 | 364.15 | 364.3 | 364.1 | 364.25 | 37050 |
| 2025-05-20 14:57:00 | 364.6 | 364.6 | 364.05 | 364.15 | 165300 |
| 2025-05-20 14:56:00 | 364.75 | 364.8 | 364.35 | 364.6 | 94050 |
| 2025-05-20 14:55:00 | 364.75 | 364.75 | 364.55 | 364.75 | 42750 |
| 2025-05-20 14:54:00 | 364.85 | 365.0 | 364.65 | 364.75 | 51300 |
| 2025-05-20 14:53:00 | 364.85 | 364.9 | 364.55 | 364.85 | 108300 |
| 2025-05-20 14:52:00 | 364.9 | 365.2 | 364.85 | 364.85 | 51300 |
| 2025-05-20 14:51:00 | 365.35 | 365.35 | 364.8 | 364.85 | 196650 |
| 2025-05-20 14:50:00 | 364.8 | 365.3 | 364.7 | 365.3 | 148200 |
| 2025-05-20 14:49:00 | 364.7 | 365.1 | 364.5 | 364.8 | 171000 |
| 2025-05-20 14:48:00 | 364.8 | 364.9 | 364.6 | 364.7 | 85500 |
| 2025-05-20 14:47:00 | 364.05 | 364.9 | 364.05 | 364.8 | 91200 |
| 2025-05-20 14:46:00 | 363.8 | 364.75 | 363.7 | 363.9 | 327750 |
| 2025-05-20 14:45:00 | 363.6 | 364.1 | 362.85 | 364.0 | 826500 |
| 2025-05-20 14:44:00 | 364.2 | 364.2 | 363.75 | 363.9 | 222300 |
| 2025-05-20 14:43:00 | 364.0 | 364.25 | 363.55 | 364.1 | 336300 |
| 2025-05-20 14:42:00 | 363.45 | 364.1 | 363.45 | 364.0 | 304950 |
| 2025-05-20 14:41:00 | 365.1 | 365.1 | 363.45 | 363.45 | 1017450 |
| 2025-05-20 14:40:00 | 365.9 | 365.9 | 365.1 | 365.1 | 114000 |
| 2025-05-20 14:39:00 | 366.4 | 366.4 | 365.9 | 365.9 | 88350 |
| 2025-05-20 14:38:00 | 365.9 | 366.5 | 365.9 | 366.4 | 165300 |
| 2025-05-20 14:37:00 | 365.9 | 366.05 | 365.65 | 365.85 | 139650 |
| 2025-05-20 14:36:00 | 365.95 | 366.2 | 365.85 | 365.9 | 185250 |
| 2025-05-20 14:35:00 | 365.75 | 366.05 | 365.65 | 365.95 | 114000 |
| 2025-05-20 14:34:00 | 366.0 | 366.05 | 365.5 | 365.75 | 131100 |
| 2025-05-20 14:33:00 | 365.8 | 366.0 | 365.7 | 365.95 | 51300 |
| 2025-05-20 14:32:00 | 365.95 | 365.95 | 365.5 | 365.8 | 119700 |
| 2025-05-20 14:31:00 | 366.0 | 366.2 | 365.85 | 365.95 | 108300 |
| 2025-05-20 14:30:00 | 366.15 | 366.4 | 365.85 | 366.0 | 159600 |
| 2025-05-20 14:29:00 | 366.0 | 366.15 | 365.55 | 366.15 | 94050 |
| 2025-05-20 14:28:00 | 365.9 | 366.2 | 365.75 | 366.0 | 136800 |
| 2025-05-20 14:27:00 | 365.95 | 366.05 | 365.7 | 366.05 | 136800 |
| 2025-05-20 14:26:00 | 365.85 | 365.95 | 365.65 | 365.9 | 541500 |
| 2025-05-20 14:25:00 | 365.85 | 366.0 | 365.4 | 366.0 | 119700 |
| 2025-05-20 14:24:00 | 365.55 | 365.95 | 365.4 | 365.85 | 199500 |
| 2025-05-20 14:23:00 | 365.8 | 366.05 | 365.4 | 365.55 | 495900 |
| 2025-05-20 14:22:00 | 366.95 | 366.95 | 365.8 | 365.8 | 322050 |
| 2025-05-20 14:21:00 | 366.7 | 367.0 | 366.6 | 366.85 | 327750 |
| 2025-05-20 14:20:00 | 367.45 | 367.45 | 366.45 | 366.65 | 541500 |
| 2025-05-20 14:19:00 | 368.05 | 368.15 | 367.3 | 367.45 | 119700 |
| 2025-05-20 14:18:00 | 367.6 | 368.4 | 367.6 | 368.2 | 119700 |
| 2025-05-20 14:17:00 | 367.3 | 367.75 | 367.3 | 367.6 | 114000 |
| 2025-05-20 14:16:00 | 367.2 | 367.5 | 367.2 | 367.35 | 151050 |
| 2025-05-20 14:15:00 | 367.75 | 367.8 | 367.2 | 367.2 | 213750 |
| 2025-05-20 14:14:00 | 367.7 | 367.75 | 367.2 | 367.7 | 262200 |
| 2025-05-20 14:13:00 | 368.05 | 368.2 | 367.75 | 367.75 | 210900 |
| 2025-05-20 14:12:00 | 368.05 | 368.2 | 368.0 | 368.05 | 96900 |
| 2025-05-20 14:11:00 | 368.1 | 368.6 | 368.05 | 368.1 | 159600 |
| 2025-05-20 14:10:00 | 368.4 | 368.45 | 368.05 | 368.05 | 131100 |
| 2025-05-20 14:09:00 | 368.5 | 368.55 | 368.1 | 368.45 | 128250 |
| 2025-05-20 14:08:00 | 368.75 | 368.75 | 368.3 | 368.4 | 133950 |
| 2025-05-20 14:07:00 | 368.8 | 368.9 | 368.6 | 368.75 | 76950 |
| 2025-05-20 14:06:00 | 368.4 | 368.95 | 368.4 | 368.8 | 171000 |
| 2025-05-20 14:05:00 | 368.75 | 368.8 | 368.5 | 368.6 | 190950 |
| 2025-05-20 14:04:00 | 368.75 | 369.0 | 368.7 | 368.7 | 139650 |
| 2025-05-20 14:03:00 | 369.05 | 369.1 | 368.7 | 368.7 | 196650 |
| 2025-05-20 14:02:00 | 369.4 | 369.4 | 369.1 | 369.25 | 287850 |
| 2025-05-20 14:01:00 | 370.0 | 370.1 | 369.7 | 369.7 | 128250 |
| 2025-05-20 14:00:00 | 370.25 | 370.25 | 369.9 | 370.0 | 122550 |
| 2025-05-20 13:59:00 | 370.45 | 370.45 | 370.0 | 370.25 | 347700 |
| 2025-05-20 13:58:00 | 370.65 | 370.65 | 370.25 | 370.3 | 71250 |
| 2025-05-20 13:57:00 | 370.75 | 370.75 | 370.6 | 370.65 | 65550 |
| 2025-05-20 13:56:00 | 371.2 | 371.4 | 370.6 | 370.65 | 111150 |
| 2025-05-20 13:55:00 | 371.25 | 371.3 | 371.1 | 371.1 | 48450 |
| 2025-05-20 13:54:00 | 371.0 | 371.4 | 371.0 | 371.25 | 96900 |
| 2025-05-20 13:53:00 | 371.2 | 371.4 | 371.05 | 371.15 | 39900 |
| 2025-05-20 13:52:00 | 371.15 | 371.3 | 370.8 | 371.25 | 202350 |
| 2025-05-20 13:51:00 | 371.0 | 371.65 | 371.0 | 371.15 | 168150 |
| 2025-05-20 13:50:00 | 371.3 | 371.4 | 370.95 | 370.95 | 171000 |