BHARAT HEAVY ELECTRICALS LIMITED (bhel)
CG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 257.25 | 259.9 | 257.05 | 258.75 | 4150125 |
| 2025-07-07 05:30:00 | 261.55 | 261.7 | 255.9 | 257.2 | 7586250 |
| 2025-07-04 05:30:00 | 258.75 | 264.35 | 258.7 | 261.15 | 12600000 |
| 2025-07-03 05:30:00 | 261.85 | 262.3 | 257.8 | 258.4 | 8148000 |
| 2025-07-02 05:30:00 | 265.9 | 266.25 | 259.45 | 261.65 | 9633750 |
| 2025-07-01 05:30:00 | 267.5 | 268.25 | 263.1 | 265.8 | 11967375 |
| 2025-06-30 05:30:00 | 270.0 | 271.4 | 263.85 | 266.8 | 27636000 |
| 2025-06-27 05:30:00 | 266.5 | 269.8 | 264.5 | 265.1 | 11783625 |
| 2025-06-26 05:30:00 | 261.4 | 266.0 | 261.0 | 264.55 | 13487250 |
| 2025-06-25 05:30:00 | 261.0 | 264.75 | 259.85 | 261.9 | 16193625 |
| 2025-06-24 05:30:00 | 253.75 | 264.35 | 253.75 | 260.45 | 29602125 |
| 2025-06-23 05:30:00 | 249.25 | 255.35 | 249.0 | 253.75 | 20866125 |
| 2025-06-20 05:30:00 | 247.25 | 252.55 | 247.0 | 250.6 | 13314000 |
| 2025-06-19 05:30:00 | 251.55 | 253.35 | 244.2 | 247.05 | 12290250 |
| 2025-06-18 05:30:00 | 252.55 | 255.45 | 250.4 | 251.9 | 9331875 |
| 2025-06-17 05:30:00 | 254.8 | 256.8 | 251.1 | 252.45 | 9124500 |
| 2025-06-16 05:30:00 | 253.35 | 256.9 | 248.7 | 255.3 | 10492125 |
| 2025-06-13 05:30:00 | 248.6 | 255.5 | 246.35 | 253.75 | 14398125 |
| 2025-06-12 05:30:00 | 257.5 | 258.45 | 253.35 | 254.15 | 11988375 |
| 2025-06-11 05:30:00 | 261.55 | 261.75 | 256.1 | 257.75 | 10489500 |
| 2025-06-10 05:30:00 | 260.5 | 264.4 | 259.15 | 261.5 | 23071125 |
| 2025-06-09 05:30:00 | 257.2 | 260.9 | 255.3 | 259.5 | 14852250 |
| 2025-06-06 05:30:00 | 253.8 | 259.5 | 253.0 | 257.1 | 14597625 |
| 2025-06-05 05:30:00 | 255.45 | 257.65 | 252.1 | 253.4 | 15130500 |
| 2025-06-04 05:30:00 | 254.1 | 256.0 | 251.55 | 255.35 | 13434750 |
| 2025-06-03 05:30:00 | 263.3 | 263.75 | 253.6 | 254.3 | 22824375 |
| 2025-06-02 05:30:00 | 260.75 | 264.5 | 259.75 | 262.9 | 14311500 |
| 2025-05-30 05:30:00 | 269.31 | 269.69 | 260.21 | 261.41 | 28037625 |
| 2025-05-29 05:30:00 | 267.16 | 270.93 | 264.53 | 267.27 | 13195875 |
| 2025-05-28 05:30:00 | 261.9 | 269.54 | 261.31 | 266.92 | 26467875 |
| 2025-05-27 05:30:00 | 261.49 | 263.42 | 258.52 | 260.31 | 27048000 |
| 2025-05-26 05:30:00 | 256.5 | 262.08 | 256.03 | 261.68 | 31237500 |
| 2025-05-23 05:30:00 | 248.16 | 256.74 | 245.4 | 255.41 | 35634375 |
| 2025-05-22 05:30:00 | 247.27 | 252.38 | 245.25 | 248.32 | 22420125 |
| 2025-05-21 05:30:00 | 245.52 | 250.4 | 242.21 | 248.15 | 20758500 |
| 2025-05-20 05:30:00 | 245.2 | 250.23 | 242.46 | 245.41 | 24462375 |
| 2025-05-19 05:30:00 | 252.15 | 253.75 | 243.7 | 244.42 | 26236875 |
| 2025-05-16 05:30:00 | 248.0 | 260.69 | 244.77 | 251.2 | 77781375 |
| 2025-05-15 05:30:00 | 240.9 | 248.05 | 238.4 | 246.67 | 23092125 |
| 2025-05-14 05:30:00 | 239.45 | 241.39 | 234.66 | 240.17 | 27525750 |
| 2025-05-13 05:30:00 | 233.65 | 244.0 | 233.4 | 238.53 | 37823625 |
| 2025-05-12 05:30:00 | 226.0 | 235.11 | 225.53 | 234.05 | 31009125 |
| 2025-05-09 05:30:00 | 214.08 | 218.17 | 212.85 | 216.93 | 21574875 |
| 2025-05-08 05:30:00 | 225.75 | 227.75 | 215.58 | 217.53 | 14954625 |
| 2025-05-07 05:30:00 | 215.3 | 226.13 | 215.1 | 225.57 | 23740500 |
| 2025-05-06 05:30:00 | 229.6 | 229.7 | 217.62 | 218.57 | 16201500 |
| 2025-05-05 05:30:00 | 226.65 | 230.24 | 225.8 | 229.72 | 8129625 |
| 2025-05-02 05:30:00 | 227.64 | 232.5 | 224.86 | 225.44 | 17038875 |
| 2025-04-30 05:30:00 | 232.3 | 232.97 | 226.55 | 227.81 | 11956875 |
| 2025-04-29 05:30:00 | 231.98 | 236.63 | 231.33 | 232.2 | 21422625 |
| 2025-04-28 05:30:00 | 222.28 | 232.8 | 222.06 | 231.6 | 22409625 |
| 2025-04-25 05:30:00 | 232.0 | 232.65 | 218.39 | 222.57 | 27032250 |
| 2025-04-24 05:30:00 | 230.31 | 232.02 | 225.37 | 230.21 | 24709125 |
| 2025-04-23 05:30:00 | 229.0 | 231.45 | 223.64 | 230.64 | 31746750 |
| 2025-04-22 05:30:00 | 227.79 | 232.5 | 226.83 | 228.12 | 29890875 |
| 2025-04-21 05:30:00 | 225.0 | 229.23 | 219.68 | 227.62 | 48016500 |
| 2025-04-17 05:30:00 | 227.1 | 229.3 | 224.29 | 227.56 | 21349125 |
| 2025-04-16 05:30:00 | 222.15 | 226.7 | 220.87 | 225.79 | 22603875 |
| 2025-04-15 05:30:00 | 215.15 | 223.17 | 214.35 | 222.53 | 21018375 |
| 2025-04-11 05:30:00 | 213.51 | 218.75 | 213.26 | 213.7 | 12954375 |
| 2025-04-09 05:30:00 | 211.51 | 214.74 | 205.38 | 212.52 | 14623875 |
| 2025-04-08 05:30:00 | 212.7 | 215.6 | 209.28 | 211.83 | 17474625 |
| 2025-04-07 05:30:00 | 197.07 | 209.72 | 195.02 | 208.21 | 30106125 |
| 2025-04-04 05:30:00 | 220.15 | 222.69 | 213.2 | 214.74 | 36939000 |
| 2025-04-03 05:30:00 | 211.64 | 221.45 | 211.15 | 219.77 | 22506750 |
| 2025-04-02 05:30:00 | 213.29 | 214.25 | 208.33 | 213.74 | 18503625 |
| 2025-04-01 05:30:00 | 215.32 | 216.85 | 211.09 | 213.04 | 33080250 |
| 2025-03-28 05:30:00 | 217.54 | 222.49 | 214.69 | 216.79 | 58729125 |
| 2025-03-27 05:30:00 | 211.78 | 218.4 | 210.2 | 215.85 | 40740000 |
| 2025-03-26 05:30:00 | 214.64 | 215.65 | 210.0 | 210.9 | 21905625 |
| 2025-03-25 05:30:00 | 218.14 | 221.92 | 213.35 | 213.91 | 34156500 |
| 2025-03-24 05:30:00 | 213.13 | 220.0 | 212.45 | 217.14 | 34941375 |
| 2025-03-21 05:30:00 | 207.32 | 213.77 | 206.61 | 211.54 | 25719750 |
| 2025-03-20 05:30:00 | 206.0 | 208.46 | 202.79 | 206.8 | 15004500 |
| 2025-03-19 05:30:00 | 206.8 | 208.12 | 204.67 | 205.9 | 18784500 |
| 2025-03-18 05:30:00 | 196.1 | 205.29 | 196.1 | 204.53 | 22126125 |
| 2025-03-17 05:30:00 | 194.0 | 197.77 | 193.5 | 196.04 | 11529000 |
| 2025-03-13 05:30:00 | 194.3 | 197.89 | 193.0 | 193.82 | 15272250 |
| 2025-03-12 05:30:00 | 195.48 | 196.7 | 188.67 | 194.13 | 14875875 |
| 2025-03-11 05:30:00 | 190.27 | 195.34 | 188.32 | 194.35 | 14896875 |
| 2025-03-10 05:30:00 | 197.72 | 200.48 | 191.66 | 192.17 | 14886375 |
| 2025-03-07 05:30:00 | 198.05 | 201.4 | 196.55 | 197.72 | 16196250 |
| 2025-03-06 05:30:00 | 197.75 | 201.8 | 197.4 | 198.44 | 18952500 |
| 2025-03-05 05:30:00 | 192.68 | 198.54 | 192.68 | 197.15 | 17185875 |
| 2025-03-04 05:30:00 | 183.1 | 193.57 | 182.03 | 193.07 | 21304500 |
| 2025-03-03 05:30:00 | 180.1 | 187.62 | 177.0 | 186.54 | 24661875 |
| 2025-02-28 05:30:00 | 185.01 | 187.45 | 178.53 | 180.11 | 20128500 |
| 2025-02-27 05:30:00 | 194.84 | 195.36 | 187.12 | 188.46 | 36301125 |
| 2025-02-25 05:30:00 | 191.74 | 196.11 | 187.66 | 194.22 | 33901875 |
| 2025-02-24 05:30:00 | 192.59 | 194.89 | 190.78 | 191.98 | 28604625 |
| 2025-02-21 05:30:00 | 200.32 | 202.4 | 195.87 | 196.73 | 28019250 |
| 2025-02-20 05:30:00 | 195.54 | 202.23 | 193.65 | 200.65 | 20280750 |
| 2025-02-19 05:30:00 | 184.9 | 195.87 | 183.65 | 195.54 | 28990500 |
| 2025-02-18 05:30:00 | 194.46 | 194.9 | 183.39 | 187.05 | 29428875 |
| 2025-02-17 05:30:00 | 193.85 | 196.15 | 188.76 | 193.75 | 19648125 |
| 2025-02-14 05:30:00 | 202.9 | 203.63 | 191.11 | 193.94 | 21223125 |
| 2025-02-13 05:30:00 | 199.85 | 205.73 | 199.28 | 201.92 | 18385500 |
| 2025-02-12 05:30:00 | 200.49 | 201.02 | 190.1 | 199.27 | 30833250 |
| 2025-02-11 05:30:00 | 203.26 | 203.31 | 193.6 | 199.63 | 24402000 |
| 2025-02-10 05:30:00 | 208.0 | 210.3 | 202.08 | 203.48 | 23950500 |