BHARAT ELECTRONICS LIMITED (bel)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 298.25 | 298.45 | 298.25 | 298.45 | 114000 |
| 2025-04-25 15:28:00 | 298.45 | 298.5 | 298.2 | 298.25 | 210900 |
| 2025-04-25 15:27:00 | 298.25 | 298.45 | 298.25 | 298.45 | 96900 |
| 2025-04-25 15:26:00 | 298.4 | 298.5 | 298.4 | 298.4 | 48450 |
| 2025-04-25 15:25:00 | 298.25 | 298.4 | 298.25 | 298.4 | 48450 |
| 2025-04-25 15:24:00 | 298.3 | 298.45 | 298.1 | 298.3 | 88350 |
| 2025-04-25 15:23:00 | 298.6 | 298.6 | 298.2 | 298.3 | 162450 |
| 2025-04-25 15:22:00 | 298.5 | 298.8 | 298.5 | 298.6 | 85500 |
| 2025-04-25 15:21:00 | 298.55 | 298.7 | 298.5 | 298.5 | 88350 |
| 2025-04-25 15:20:00 | 298.8 | 298.85 | 298.55 | 298.55 | 145350 |
| 2025-04-25 15:19:00 | 299.15 | 299.4 | 298.75 | 298.8 | 202350 |
| 2025-04-25 15:18:00 | 299.4 | 299.5 | 299.15 | 299.15 | 111150 |
| 2025-04-25 15:17:00 | 299.2 | 299.5 | 299.2 | 299.5 | 108300 |
| 2025-04-25 15:16:00 | 299.25 | 299.3 | 299.05 | 299.2 | 99750 |
| 2025-04-25 15:15:00 | 299.35 | 299.35 | 299.1 | 299.35 | 116850 |
| 2025-04-25 15:14:00 | 299.3 | 299.4 | 299.05 | 299.15 | 145350 |
| 2025-04-25 15:13:00 | 299.7 | 299.7 | 299.3 | 299.3 | 54150 |
| 2025-04-25 15:12:00 | 300.2 | 300.2 | 299.5 | 299.5 | 119700 |
| 2025-04-25 15:11:00 | 300.05 | 300.2 | 299.9 | 300.2 | 45600 |
| 2025-04-25 15:10:00 | 300.0 | 300.15 | 299.9 | 300.05 | 45600 |
| 2025-04-25 15:09:00 | 299.85 | 300.05 | 299.75 | 299.95 | 51300 |
| 2025-04-25 15:08:00 | 299.8 | 300.0 | 299.8 | 299.95 | 22800 |
| 2025-04-25 15:07:00 | 300.2 | 300.3 | 299.8 | 299.8 | 59850 |
| 2025-04-25 15:06:00 | 300.4 | 300.5 | 300.2 | 300.2 | 34200 |
| 2025-04-25 15:05:00 | 300.25 | 300.5 | 300.25 | 300.4 | 114000 |
| 2025-04-25 15:04:00 | 300.1 | 300.25 | 300.1 | 300.25 | 85500 |
| 2025-04-25 15:03:00 | 299.7 | 300.1 | 299.7 | 300.1 | 25650 |
| 2025-04-25 15:02:00 | 300.0 | 300.0 | 299.65 | 299.7 | 34200 |
| 2025-04-25 15:01:00 | 300.25 | 300.25 | 299.8 | 300.0 | 71250 |
| 2025-04-25 15:00:00 | 300.0 | 300.25 | 300.0 | 300.25 | 5700 |
| 2025-04-25 14:59:00 | 300.05 | 300.05 | 299.8 | 300.0 | 37050 |
| 2025-04-25 14:58:00 | 300.2 | 300.4 | 300.0 | 300.05 | 25650 |
| 2025-04-25 14:57:00 | 300.05 | 300.25 | 300.0 | 300.2 | 42750 |
| 2025-04-25 14:56:00 | 300.45 | 300.45 | 300.1 | 300.1 | 37050 |
| 2025-04-25 14:55:00 | 300.25 | 300.45 | 300.15 | 300.45 | 28500 |
| 2025-04-25 14:54:00 | 300.3 | 300.35 | 300.15 | 300.25 | 28500 |
| 2025-04-25 14:53:00 | 300.05 | 300.4 | 300.05 | 300.3 | 28500 |
| 2025-04-25 14:52:00 | 299.75 | 300.0 | 299.75 | 300.0 | 17100 |
| 2025-04-25 14:51:00 | 300.1 | 300.25 | 299.8 | 299.8 | 19950 |
| 2025-04-25 14:50:00 | 300.2 | 300.25 | 300.0 | 300.1 | 28500 |
| 2025-04-25 14:49:00 | 299.6 | 300.0 | 299.6 | 300.0 | 88350 |
| 2025-04-25 14:48:00 | 299.45 | 299.6 | 299.25 | 299.6 | 54150 |
| 2025-04-25 14:47:00 | 299.3 | 299.45 | 299.3 | 299.35 | 71250 |
| 2025-04-25 14:46:00 | 299.7 | 299.7 | 299.3 | 299.3 | 57000 |
| 2025-04-25 14:45:00 | 299.9 | 300.05 | 299.55 | 299.7 | 28500 |
| 2025-04-25 14:44:00 | 299.6 | 299.9 | 299.6 | 299.9 | 54150 |
| 2025-04-25 14:43:00 | 299.8 | 299.8 | 299.5 | 299.5 | 48450 |
| 2025-04-25 14:42:00 | 299.9 | 300.05 | 299.8 | 299.8 | 37050 |
| 2025-04-25 14:41:00 | 299.65 | 299.9 | 299.6 | 299.9 | 48450 |
| 2025-04-25 14:40:00 | 300.15 | 300.15 | 299.5 | 299.6 | 99750 |
| 2025-04-25 14:39:00 | 299.9 | 300.25 | 299.9 | 300.15 | 76950 |
| 2025-04-25 14:38:00 | 300.0 | 300.05 | 299.9 | 299.9 | 74100 |
| 2025-04-25 14:37:00 | 299.85 | 300.1 | 299.85 | 300.1 | 45600 |
| 2025-04-25 14:36:00 | 300.25 | 300.3 | 299.9 | 299.95 | 37050 |
| 2025-04-25 14:35:00 | 300.1 | 300.4 | 299.95 | 299.95 | 57000 |
| 2025-04-25 14:34:00 | 300.1 | 300.2 | 300.05 | 300.1 | 22800 |
| 2025-04-25 14:33:00 | 300.1 | 300.2 | 299.95 | 299.95 | 99750 |
| 2025-04-25 14:32:00 | 300.6 | 300.6 | 300.25 | 300.3 | 37050 |
| 2025-04-25 14:31:00 | 300.9 | 300.9 | 300.6 | 300.6 | 17100 |
| 2025-04-25 14:30:00 | 301.1 | 301.2 | 300.85 | 300.9 | 31350 |
| 2025-04-25 14:29:00 | 301.0 | 301.15 | 300.75 | 301.0 | 65550 |
| 2025-04-25 14:28:00 | 301.2 | 301.3 | 300.85 | 301.0 | 22800 |
| 2025-04-25 14:27:00 | 301.05 | 301.35 | 301.05 | 301.2 | 22800 |
| 2025-04-25 14:26:00 | 301.35 | 301.35 | 301.15 | 301.15 | 19950 |
| 2025-04-25 14:25:00 | 301.6 | 301.6 | 301.35 | 301.35 | 11400 |
| 2025-04-25 14:24:00 | 301.15 | 301.6 | 301.15 | 301.6 | 25650 |
| 2025-04-25 14:23:00 | 301.4 | 301.5 | 301.15 | 301.15 | 14250 |
| 2025-04-25 14:22:00 | 301.15 | 301.5 | 301.1 | 301.5 | 39900 |
| 2025-04-25 14:21:00 | 301.3 | 301.3 | 301.15 | 301.15 | 11400 |
| 2025-04-25 14:20:00 | 301.6 | 301.6 | 301.15 | 301.35 | 28500 |
| 2025-04-25 14:19:00 | 301.45 | 301.65 | 301.35 | 301.6 | 39900 |
| 2025-04-25 14:18:00 | 301.55 | 301.55 | 301.4 | 301.45 | 37050 |
| 2025-04-25 14:17:00 | 301.5 | 301.65 | 301.1 | 301.5 | 39900 |
| 2025-04-25 14:16:00 | 300.85 | 301.5 | 300.85 | 301.5 | 54150 |
| 2025-04-25 14:15:00 | 300.45 | 300.9 | 300.45 | 300.85 | 42750 |
| 2025-04-25 14:14:00 | 300.35 | 300.6 | 300.35 | 300.55 | 45600 |
| 2025-04-25 14:13:00 | 299.9 | 300.35 | 299.9 | 300.35 | 42750 |
| 2025-04-25 14:12:00 | 300.1 | 300.15 | 299.7 | 299.75 | 111150 |
| 2025-04-25 14:11:00 | 300.4 | 300.65 | 300.2 | 300.2 | 85500 |
| 2025-04-25 14:10:00 | 300.3 | 300.5 | 300.25 | 300.4 | 71250 |
| 2025-04-25 14:09:00 | 300.95 | 301.2 | 300.3 | 300.35 | 96900 |
| 2025-04-25 14:08:00 | 301.3 | 301.3 | 301.0 | 301.0 | 76950 |
| 2025-04-25 14:07:00 | 301.9 | 301.9 | 301.0 | 301.3 | 82650 |
| 2025-04-25 14:06:00 | 301.95 | 302.15 | 301.85 | 301.9 | 19950 |
| 2025-04-25 14:05:00 | 302.15 | 302.2 | 301.95 | 301.95 | 31350 |
| 2025-04-25 14:04:00 | 302.2 | 302.3 | 302.0 | 302.2 | 119700 |
| 2025-04-25 14:03:00 | 302.8 | 302.8 | 302.5 | 302.5 | 79800 |
| 2025-04-25 14:02:00 | 302.6 | 302.85 | 302.6 | 302.8 | 39900 |
| 2025-04-25 14:01:00 | 303.0 | 303.0 | 302.6 | 302.6 | 54150 |
| 2025-04-25 14:00:00 | 302.75 | 303.0 | 302.65 | 303.0 | 165300 |
| 2025-04-25 13:59:00 | 302.7 | 302.8 | 302.6 | 302.75 | 108300 |
| 2025-04-25 13:58:00 | 302.6 | 302.8 | 302.55 | 302.8 | 45600 |
| 2025-04-25 13:57:00 | 302.55 | 302.7 | 302.55 | 302.7 | 65550 |
| 2025-04-25 13:56:00 | 302.0 | 302.5 | 302.0 | 302.4 | 59850 |
| 2025-04-25 13:55:00 | 302.05 | 302.2 | 302.0 | 302.0 | 65550 |
| 2025-04-25 13:54:00 | 302.1 | 302.15 | 301.95 | 302.0 | 48450 |
| 2025-04-25 13:53:00 | 301.7 | 302.1 | 301.65 | 302.1 | 102600 |
| 2025-04-25 13:52:00 | 302.0 | 302.0 | 301.6 | 301.7 | 76950 |
| 2025-04-25 13:51:00 | 301.95 | 302.15 | 301.9 | 302.0 | 133950 |
| 2025-04-25 13:50:00 | 301.7 | 302.1 | 301.65 | 302.0 | 256500 |