BHARAT ELECTRONICS LIMITED (bel)
CG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 419.55 | 424.85 | 417.9 | 422.9 | 13873800 |
| 2025-07-07 05:30:00 | 432.9 | 432.9 | 418.3 | 419.3 | 28759350 |
| 2025-07-04 05:30:00 | 431.55 | 433.9 | 427.65 | 429.5 | 23321550 |
| 2025-07-03 05:30:00 | 430.25 | 432.55 | 426.25 | 428.65 | 19553850 |
| 2025-07-02 05:30:00 | 434.7 | 434.7 | 425.2 | 429.7 | 37209600 |
| 2025-07-01 05:30:00 | 425.5 | 438.7 | 422.0 | 434.85 | 54286800 |
| 2025-06-30 05:30:00 | 419.5 | 425.8 | 416.05 | 424.15 | 30118800 |
| 2025-06-27 05:30:00 | 412.0 | 419.7 | 411.05 | 417.6 | 44323200 |
| 2025-06-26 05:30:00 | 408.4 | 413.25 | 406.65 | 410.1 | 22996650 |
| 2025-06-25 05:30:00 | 419.65 | 420.05 | 405.5 | 406.5 | 33994800 |
| 2025-06-24 05:30:00 | 425.0 | 425.25 | 414.45 | 418.0 | 46124400 |
| 2025-06-23 05:30:00 | 409.15 | 422.8 | 408.55 | 420.7 | 61847850 |
| 2025-06-20 05:30:00 | 399.9 | 409.05 | 397.5 | 407.7 | 96509550 |
| 2025-06-19 05:30:00 | 401.25 | 404.2 | 394.45 | 398.65 | 30497850 |
| 2025-06-18 05:30:00 | 402.85 | 405.65 | 399.4 | 401.45 | 21320850 |
| 2025-06-17 05:30:00 | 405.6 | 407.6 | 401.0 | 402.35 | 28519950 |
| 2025-06-16 05:30:00 | 396.7 | 405.3 | 394.5 | 404.75 | 44767800 |
| 2025-06-13 05:30:00 | 384.0 | 399.2 | 382.45 | 394.9 | 52129350 |
| 2025-06-12 05:30:00 | 393.3 | 396.6 | 386.8 | 388.35 | 23771850 |
| 2025-06-11 05:30:00 | 398.45 | 398.85 | 390.6 | 393.55 | 25020150 |
| 2025-06-10 05:30:00 | 397.3 | 402.7 | 395.7 | 398.25 | 35511000 |
| 2025-06-09 05:30:00 | 393.0 | 396.2 | 392.85 | 394.05 | 17065800 |
| 2025-06-06 05:30:00 | 395.75 | 398.0 | 390.2 | 391.8 | 26473650 |
| 2025-06-05 05:30:00 | 394.0 | 396.8 | 390.5 | 395.65 | 33402000 |
| 2025-06-04 05:30:00 | 388.4 | 392.9 | 385.6 | 392.2 | 28899000 |
| 2025-06-03 05:30:00 | 390.0 | 394.0 | 387.8 | 388.4 | 25048650 |
| 2025-06-02 05:30:00 | 386.05 | 391.4 | 385.15 | 390.0 | 17595900 |
| 2025-05-30 05:30:00 | 389.6 | 391.75 | 386.1 | 387.05 | 24233550 |
| 2025-05-29 05:30:00 | 390.7 | 391.65 | 385.5 | 386.9 | 19998450 |
| 2025-05-28 05:30:00 | 386.45 | 392.9 | 384.3 | 389.8 | 29454750 |
| 2025-05-27 05:30:00 | 384.65 | 388.9 | 383.75 | 386.05 | 35188950 |
| 2025-05-26 05:30:00 | 384.15 | 386.5 | 379.15 | 385.25 | 42197100 |
| 2025-05-23 05:30:00 | 389.9 | 390.05 | 381.0 | 384.15 | 46036050 |
| 2025-05-22 05:30:00 | 382.4 | 387.0 | 379.6 | 384.45 | 46415100 |
| 2025-05-21 05:30:00 | 366.95 | 384.35 | 364.6 | 383.35 | 98239500 |
| 2025-05-20 05:30:00 | 367.95 | 372.0 | 359.0 | 365.05 | 87466500 |
| 2025-05-19 05:30:00 | 375.0 | 375.0 | 362.75 | 363.85 | 56025300 |
| 2025-05-16 05:30:00 | 351.5 | 371.85 | 350.3 | 365.4 | 68856000 |
| 2025-05-15 05:30:00 | 341.65 | 351.9 | 341.65 | 350.95 | 44901750 |
| 2025-05-14 05:30:00 | 333.4 | 346.8 | 333.4 | 344.95 | 55007850 |
| 2025-05-13 05:30:00 | 324.0 | 339.2 | 323.5 | 336.8 | 63289950 |
| 2025-05-12 05:30:00 | 324.4 | 325.5 | 316.7 | 324.15 | 52109400 |
| 2025-05-09 05:30:00 | 308.0 | 323.0 | 306.4 | 316.55 | 52294650 |
| 2025-05-08 05:30:00 | 311.95 | 315.1 | 305.6 | 307.6 | 26194350 |
| 2025-05-07 05:30:00 | 308.5 | 316.3 | 307.05 | 311.0 | 27419850 |
| 2025-05-06 05:30:00 | 316.35 | 320.7 | 310.9 | 311.9 | 30577650 |
| 2025-05-05 05:30:00 | 314.95 | 318.45 | 314.4 | 317.1 | 14364000 |
| 2025-05-02 05:30:00 | 313.85 | 319.3 | 312.0 | 312.8 | 27813150 |
| 2025-04-30 05:30:00 | 317.0 | 321.75 | 313.35 | 315.35 | 29021550 |
| 2025-04-29 05:30:00 | 307.45 | 320.7 | 307.4 | 317.95 | 59576400 |
| 2025-04-28 05:30:00 | 297.7 | 309.7 | 297.7 | 307.0 | 32726550 |
| 2025-04-25 05:30:00 | 309.0 | 309.45 | 295.5 | 299.1 | 36405900 |
| 2025-04-24 05:30:00 | 306.8 | 308.8 | 303.75 | 305.6 | 21178350 |
| 2025-04-23 05:30:00 | 304.25 | 310.3 | 301.75 | 306.15 | 30537750 |
| 2025-04-22 05:30:00 | 300.95 | 305.0 | 299.55 | 303.6 | 26339700 |
| 2025-04-21 05:30:00 | 300.0 | 301.65 | 294.45 | 300.05 | 35003700 |
| 2025-04-17 05:30:00 | 293.4 | 296.5 | 291.05 | 294.85 | 21318000 |
| 2025-04-16 05:30:00 | 293.6 | 295.2 | 291.2 | 293.45 | 17179800 |
| 2025-04-15 05:30:00 | 288.35 | 294.1 | 287.55 | 293.75 | 24393150 |
| 2025-04-11 05:30:00 | 284.0 | 287.85 | 281.75 | 285.95 | 18442350 |
| 2025-04-09 05:30:00 | 281.0 | 283.2 | 277.3 | 280.75 | 17838150 |
| 2025-04-08 05:30:00 | 282.0 | 288.55 | 277.15 | 282.35 | 30891150 |
| 2025-04-07 05:30:00 | 261.0 | 275.6 | 260.3 | 273.3 | 33407700 |
| 2025-04-04 05:30:00 | 287.5 | 288.4 | 279.2 | 281.15 | 24586950 |
| 2025-04-03 05:30:00 | 284.85 | 289.3 | 283.35 | 288.3 | 28964550 |
| 2025-04-02 05:30:00 | 291.9 | 292.0 | 276.0 | 284.0 | 65937600 |
| 2025-04-01 05:30:00 | 301.0 | 306.8 | 291.5 | 293.7 | 47646300 |
| 2025-03-28 05:30:00 | 305.97 | 308.5 | 300.5 | 302.96 | 32960250 |
| 2025-03-27 05:30:00 | 300.26 | 304.29 | 298.8 | 303.1 | 27907200 |
| 2025-03-26 05:30:00 | 300.55 | 305.85 | 298.2 | 300.23 | 24638250 |
| 2025-03-25 05:30:00 | 304.01 | 304.53 | 298.26 | 299.72 | 29679900 |
| 2025-03-24 05:30:00 | 297.55 | 305.4 | 297.11 | 302.61 | 37172550 |
| 2025-03-21 05:30:00 | 299.98 | 300.4 | 293.19 | 296.24 | 32259150 |
| 2025-03-20 05:30:00 | 293.3 | 297.4 | 290.92 | 296.77 | 37238100 |
| 2025-03-19 05:30:00 | 284.5 | 293.14 | 284.5 | 290.4 | 31871550 |
| 2025-03-18 05:30:00 | 281.99 | 286.16 | 280.4 | 285.8 | 26248500 |
| 2025-03-17 05:30:00 | 281.13 | 283.48 | 276.8 | 280.08 | 22472250 |
| 2025-03-13 05:30:00 | 281.0 | 286.1 | 279.57 | 280.33 | 41507400 |
| 2025-03-12 05:30:00 | 278.99 | 280.89 | 274.12 | 277.74 | 21386400 |
| 2025-03-11 05:30:00 | 270.0 | 279.04 | 269.19 | 277.5 | 31860150 |
| 2025-03-10 05:30:00 | 277.44 | 282.32 | 270.75 | 271.42 | 35043600 |
| 2025-03-07 05:30:00 | 275.0 | 278.66 | 273.64 | 276.04 | 35448300 |
| 2025-03-06 05:30:00 | 275.3 | 280.03 | 271.23 | 272.17 | 32002650 |
| 2025-03-05 05:30:00 | 265.26 | 275.0 | 263.11 | 274.12 | 36166500 |
| 2025-03-04 05:30:00 | 254.08 | 266.81 | 253.03 | 264.91 | 41675550 |
| 2025-03-03 05:30:00 | 247.49 | 258.2 | 244.9 | 257.14 | 43377000 |
| 2025-02-28 05:30:00 | 250.8 | 251.7 | 243.75 | 246.45 | 23806050 |
| 2025-02-27 05:30:00 | 257.5 | 258.05 | 252.25 | 252.75 | 50390850 |
| 2025-02-25 05:30:00 | 255.55 | 258.35 | 254.65 | 256.3 | 34120200 |
| 2025-02-24 05:30:00 | 253.05 | 258.25 | 250.25 | 256.4 | 37494600 |
| 2025-02-21 05:30:00 | 260.0 | 262.25 | 254.35 | 256.1 | 31047900 |
| 2025-02-20 05:30:00 | 251.6 | 260.7 | 250.8 | 260.15 | 31216050 |
| 2025-02-19 05:30:00 | 241.0 | 254.8 | 240.0 | 253.6 | 30321150 |
| 2025-02-18 05:30:00 | 248.55 | 249.85 | 240.7 | 245.25 | 26695950 |
| 2025-02-17 05:30:00 | 249.45 | 250.85 | 242.95 | 249.5 | 31731900 |
| 2025-02-14 05:30:00 | 263.7 | 264.8 | 248.4 | 250.95 | 34125900 |
| 2025-02-13 05:30:00 | 260.7 | 266.2 | 259.35 | 261.85 | 23612250 |
| 2025-02-12 05:30:00 | 266.05 | 266.2 | 254.85 | 260.1 | 37295100 |
| 2025-02-11 05:30:00 | 274.65 | 274.8 | 263.5 | 266.05 | 28933200 |
| 2025-02-10 05:30:00 | 279.9 | 282.8 | 272.7 | 274.45 | 23865900 |