BHARAT ELECTRONICS LIMITED (bel)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 424.35 | 424.5 | 424.25 | 424.45 | 213750 |
| 2025-07-08 15:28:00 | 424.2 | 424.45 | 424.2 | 424.4 | 128250 |
| 2025-07-08 15:27:00 | 424.3 | 424.3 | 424.0 | 424.25 | 136800 |
| 2025-07-08 15:26:00 | 424.3 | 424.3 | 424.15 | 424.2 | 88350 |
| 2025-07-08 15:25:00 | 424.25 | 424.45 | 424.25 | 424.3 | 105450 |
| 2025-07-08 15:24:00 | 424.15 | 424.3 | 424.1 | 424.3 | 76950 |
| 2025-07-08 15:23:00 | 424.05 | 424.3 | 424.0 | 424.3 | 125400 |
| 2025-07-08 15:22:00 | 424.1 | 424.2 | 424.05 | 424.15 | 68400 |
| 2025-07-08 15:21:00 | 424.15 | 424.25 | 424.15 | 424.2 | 25650 |
| 2025-07-08 15:20:00 | 424.35 | 424.35 | 424.1 | 424.3 | 68400 |
| 2025-07-08 15:19:00 | 424.45 | 424.7 | 424.3 | 424.4 | 99750 |
| 2025-07-08 15:18:00 | 424.15 | 424.7 | 424.15 | 424.65 | 270750 |
| 2025-07-08 15:17:00 | 424.45 | 424.5 | 424.3 | 424.5 | 79800 |
| 2025-07-08 15:16:00 | 424.7 | 424.8 | 424.2 | 424.35 | 82650 |
| 2025-07-08 15:15:00 | 424.7 | 424.9 | 424.7 | 424.7 | 102600 |
| 2025-07-08 15:14:00 | 424.75 | 424.9 | 424.6 | 424.8 | 128250 |
| 2025-07-08 15:13:00 | 424.1 | 424.9 | 424.1 | 424.8 | 430350 |
| 2025-07-08 15:12:00 | 424.1 | 424.25 | 424.0 | 424.15 | 74100 |
| 2025-07-08 15:11:00 | 424.05 | 424.15 | 424.0 | 424.1 | 22800 |
| 2025-07-08 15:10:00 | 423.9 | 424.25 | 423.9 | 424.1 | 116850 |
| 2025-07-08 15:09:00 | 423.7 | 424.05 | 423.65 | 424.0 | 62700 |
| 2025-07-08 15:08:00 | 424.0 | 424.0 | 423.7 | 423.7 | 28500 |
| 2025-07-08 15:07:00 | 424.1 | 424.15 | 423.95 | 423.95 | 37050 |
| 2025-07-08 15:06:00 | 423.6 | 424.15 | 423.6 | 424.05 | 208050 |
| 2025-07-08 15:05:00 | 423.55 | 423.6 | 423.5 | 423.6 | 85500 |
| 2025-07-08 15:04:00 | 423.5 | 423.6 | 423.4 | 423.45 | 22800 |
| 2025-07-08 15:03:00 | 423.4 | 423.6 | 423.4 | 423.6 | 28500 |
| 2025-07-08 15:02:00 | 423.5 | 423.65 | 423.4 | 423.6 | 62700 |
| 2025-07-08 15:01:00 | 423.4 | 423.6 | 423.4 | 423.4 | 165300 |
| 2025-07-08 15:00:00 | 423.1 | 423.4 | 423.1 | 423.35 | 54150 |
| 2025-07-08 14:59:00 | 423.15 | 423.5 | 423.15 | 423.4 | 82650 |
| 2025-07-08 14:58:00 | 423.1 | 423.1 | 423.0 | 423.0 | 37050 |
| 2025-07-08 14:57:00 | 423.2 | 423.2 | 423.0 | 423.0 | 34200 |
| 2025-07-08 14:56:00 | 423.05 | 423.25 | 423.05 | 423.2 | 85500 |
| 2025-07-08 14:55:00 | 423.1 | 423.15 | 423.1 | 423.15 | 119700 |
| 2025-07-08 14:54:00 | 423.1 | 423.1 | 423.0 | 423.05 | 79800 |
| 2025-07-08 14:53:00 | 423.0 | 423.1 | 423.0 | 423.1 | 85500 |
| 2025-07-08 14:52:00 | 423.1 | 423.15 | 422.95 | 423.05 | 91200 |
| 2025-07-08 14:51:00 | 423.15 | 423.15 | 423.05 | 423.05 | 14250 |
| 2025-07-08 14:50:00 | 423.15 | 423.15 | 422.95 | 422.95 | 8550 |
| 2025-07-08 14:49:00 | 423.2 | 423.2 | 423.15 | 423.2 | 8550 |
| 2025-07-08 14:48:00 | 423.05 | 423.25 | 423.05 | 423.25 | 79800 |
| 2025-07-08 14:47:00 | 423.2 | 423.2 | 423.05 | 423.05 | 28500 |
| 2025-07-08 14:46:00 | 423.2 | 423.3 | 423.1 | 423.1 | 31350 |
| 2025-07-08 14:45:00 | 423.05 | 423.05 | 423.05 | 423.05 | 22800 |
| 2025-07-08 14:44:00 | 423.0 | 423.0 | 423.0 | 423.0 | 57000 |
| 2025-07-08 14:43:00 | 422.9 | 423.05 | 422.9 | 423.05 | 17100 |
| 2025-07-08 14:42:00 | 423.0 | 423.0 | 423.0 | 423.0 | 17100 |
| 2025-07-08 14:41:00 | 423.05 | 423.05 | 423.0 | 423.0 | 37050 |
| 2025-07-08 14:40:00 | 422.85 | 422.85 | 422.85 | 422.85 | 14250 |
| 2025-07-08 14:39:00 | 422.9 | 422.9 | 422.85 | 422.85 | 8550 |
| 2025-07-08 14:38:00 | 422.85 | 422.85 | 422.7 | 422.7 | 8550 |
| 2025-07-08 14:37:00 | 422.6 | 422.8 | 422.6 | 422.8 | 22800 |
| 2025-07-08 14:36:00 | 422.75 | 422.75 | 422.75 | 422.75 | 17100 |
| 2025-07-08 14:35:00 | 423.0 | 423.0 | 423.0 | 423.0 | 0 |
| 2025-07-08 14:34:00 | 422.95 | 423.0 | 422.95 | 423.0 | 28500 |
| 2025-07-08 14:33:00 | 423.05 | 423.05 | 423.0 | 423.0 | 11400 |
| 2025-07-08 14:32:00 | 422.9 | 422.9 | 422.9 | 422.9 | 39900 |
| 2025-07-08 14:31:00 | 422.85 | 422.85 | 422.85 | 422.85 | 19950 |
| 2025-07-08 14:30:00 | 422.9 | 422.9 | 422.75 | 422.75 | 22800 |
| 2025-07-08 14:29:00 | 422.85 | 422.95 | 422.85 | 422.95 | 14250 |
| 2025-07-08 14:28:00 | 422.85 | 422.85 | 422.85 | 422.85 | 5700 |
| 2025-07-08 14:27:00 | 422.7 | 422.85 | 422.7 | 422.85 | 17100 |
| 2025-07-08 14:26:00 | 422.65 | 422.65 | 422.65 | 422.65 | 14250 |
| 2025-07-08 14:25:00 | 422.6 | 422.6 | 422.6 | 422.6 | 14250 |
| 2025-07-08 14:24:00 | 422.65 | 422.8 | 422.65 | 422.8 | 48450 |
| 2025-07-08 14:23:00 | 422.55 | 422.55 | 422.55 | 422.55 | 14250 |
| 2025-07-08 14:22:00 | 422.35 | 422.45 | 422.35 | 422.4 | 14250 |
| 2025-07-08 14:21:00 | 422.45 | 422.45 | 422.3 | 422.4 | 57000 |
| 2025-07-08 14:20:00 | 422.7 | 422.7 | 422.5 | 422.5 | 39900 |
| 2025-07-08 14:19:00 | 422.9 | 422.95 | 422.75 | 422.85 | 19950 |
| 2025-07-08 14:18:00 | 423.1 | 423.1 | 423.0 | 423.0 | 45600 |
| 2025-07-08 14:17:00 | 423.35 | 423.35 | 423.25 | 423.25 | 8550 |
| 2025-07-08 14:16:00 | 423.3 | 423.4 | 423.3 | 423.3 | 42750 |
| 2025-07-08 14:15:00 | 423.3 | 423.3 | 423.3 | 423.3 | 22800 |
| 2025-07-08 14:14:00 | 423.15 | 423.2 | 423.1 | 423.2 | 19950 |
| 2025-07-08 14:13:00 | 423.15 | 423.15 | 423.15 | 423.15 | 25650 |
| 2025-07-08 14:12:00 | 423.15 | 423.15 | 423.15 | 423.15 | 2850 |
| 2025-07-08 14:11:00 | 423.4 | 423.4 | 423.1 | 423.25 | 22800 |
| 2025-07-08 14:10:00 | 423.3 | 423.55 | 423.25 | 423.55 | 45600 |
| 2025-07-08 14:09:00 | 423.2 | 423.2 | 423.2 | 423.2 | 28500 |
| 2025-07-08 14:08:00 | 423.2 | 423.2 | 423.2 | 423.2 | 8550 |
| 2025-07-08 14:07:00 | 423.2 | 423.2 | 423.1 | 423.1 | 8550 |
| 2025-07-08 14:06:00 | 423.25 | 423.25 | 423.25 | 423.25 | 2850 |
| 2025-07-08 14:05:00 | 423.25 | 423.25 | 423.25 | 423.25 | 19950 |
| 2025-07-08 14:04:00 | 423.3 | 423.35 | 423.3 | 423.35 | 28500 |
| 2025-07-08 14:03:00 | 423.2 | 423.25 | 423.2 | 423.25 | 31350 |
| 2025-07-08 14:02:00 | 423.1 | 423.1 | 423.1 | 423.1 | 0 |
| 2025-07-08 14:01:00 | 423.15 | 423.15 | 423.1 | 423.1 | 17100 |
| 2025-07-08 14:00:00 | 423.1 | 423.15 | 423.1 | 423.15 | 14250 |
| 2025-07-08 13:59:00 | 423.1 | 423.1 | 423.1 | 423.1 | 5700 |
| 2025-07-08 13:58:00 | 423.0 | 423.25 | 423.0 | 423.25 | 14250 |
| 2025-07-08 13:57:00 | 423.1 | 423.1 | 423.0 | 423.0 | 11400 |
| 2025-07-08 13:56:00 | 423.05 | 423.05 | 423.05 | 423.05 | 0 |
| 2025-07-08 13:55:00 | 423.05 | 423.05 | 423.05 | 423.05 | 8550 |
| 2025-07-08 13:54:00 | 423.05 | 423.05 | 423.05 | 423.05 | 8550 |
| 2025-07-08 13:53:00 | 423.1 | 423.1 | 423.0 | 423.0 | 25650 |
| 2025-07-08 13:52:00 | 423.05 | 423.05 | 423.05 | 423.05 | 8550 |
| 2025-07-08 13:51:00 | 423.1 | 423.1 | 423.1 | 423.1 | 5700 |
| 2025-07-08 13:50:00 | 423.1 | 423.1 | 423.1 | 423.1 | 0 |