BHARAT HEAVY ELECTRICALS LIMITED (bhel)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 258.9 | 259.0 | 258.9 | 258.95 | 102375 |
| 2025-07-08 15:28:00 | 258.65 | 259.0 | 258.65 | 258.9 | 44625 |
| 2025-07-08 15:27:00 | 258.8 | 258.85 | 258.8 | 258.8 | 15750 |
| 2025-07-08 15:26:00 | 258.85 | 258.9 | 258.8 | 258.9 | 13125 |
| 2025-07-08 15:25:00 | 258.55 | 259.05 | 258.55 | 258.9 | 94500 |
| 2025-07-08 15:24:00 | 259.05 | 259.05 | 258.65 | 258.75 | 128625 |
| 2025-07-08 15:23:00 | 259.1 | 259.15 | 259.1 | 259.15 | 10500 |
| 2025-07-08 15:22:00 | 259.25 | 259.25 | 259.15 | 259.15 | 15750 |
| 2025-07-08 15:21:00 | 259.5 | 259.5 | 259.35 | 259.35 | 10500 |
| 2025-07-08 15:20:00 | 259.25 | 259.4 | 259.25 | 259.4 | 21000 |
| 2025-07-08 15:19:00 | 259.5 | 259.5 | 259.5 | 259.5 | 21000 |
| 2025-07-08 15:18:00 | 259.3 | 259.45 | 259.3 | 259.45 | 10500 |
| 2025-07-08 15:17:00 | 259.3 | 259.45 | 259.3 | 259.45 | 44625 |
| 2025-07-08 15:16:00 | 259.4 | 259.45 | 259.4 | 259.45 | 55125 |
| 2025-07-08 15:15:00 | 259.4 | 259.45 | 259.4 | 259.45 | 15750 |
| 2025-07-08 15:14:00 | 259.35 | 259.45 | 259.3 | 259.45 | 10500 |
| 2025-07-08 15:13:00 | 259.35 | 259.45 | 259.3 | 259.3 | 13125 |
| 2025-07-08 15:12:00 | 259.3 | 259.45 | 259.3 | 259.45 | 28875 |
| 2025-07-08 15:11:00 | 259.3 | 259.3 | 259.3 | 259.3 | 5250 |
| 2025-07-08 15:10:00 | 259.5 | 259.5 | 259.3 | 259.3 | 21000 |
| 2025-07-08 15:09:00 | 259.35 | 259.45 | 259.3 | 259.45 | 31500 |
| 2025-07-08 15:08:00 | 259.35 | 259.35 | 259.35 | 259.35 | 10500 |
| 2025-07-08 15:07:00 | 259.4 | 259.4 | 259.25 | 259.25 | 23625 |
| 2025-07-08 15:06:00 | 259.3 | 259.3 | 259.25 | 259.25 | 60375 |
| 2025-07-08 15:05:00 | 259.1 | 259.15 | 259.1 | 259.15 | 18375 |
| 2025-07-08 15:04:00 | 259.1 | 259.1 | 259.1 | 259.1 | 10500 |
| 2025-07-08 15:03:00 | 258.9 | 259.1 | 258.9 | 259.1 | 21000 |
| 2025-07-08 15:02:00 | 259.05 | 259.05 | 259.05 | 259.05 | 39375 |
| 2025-07-08 15:01:00 | 258.95 | 259.15 | 258.95 | 259.15 | 55125 |
| 2025-07-08 15:00:00 | 258.9 | 259.0 | 258.9 | 259.0 | 10500 |
| 2025-07-08 14:59:00 | 258.9 | 258.9 | 258.9 | 258.9 | 2625 |
| 2025-07-08 14:58:00 | 258.8 | 258.8 | 258.8 | 258.8 | 13125 |
| 2025-07-08 14:57:00 | 258.7 | 258.75 | 258.7 | 258.75 | 7875 |
| 2025-07-08 14:56:00 | 258.65 | 258.65 | 258.65 | 258.65 | 0 |
| 2025-07-08 14:55:00 | 258.55 | 258.65 | 258.55 | 258.65 | 10500 |
| 2025-07-08 14:54:00 | 258.55 | 258.55 | 258.4 | 258.4 | 15750 |
| 2025-07-08 14:53:00 | 258.55 | 258.55 | 258.55 | 258.55 | 7875 |
| 2025-07-08 14:52:00 | 258.4 | 258.4 | 258.4 | 258.4 | 13125 |
| 2025-07-08 14:51:00 | 258.4 | 258.45 | 258.4 | 258.45 | 7875 |
| 2025-07-08 14:50:00 | 258.55 | 258.55 | 258.55 | 258.55 | 5250 |
| 2025-07-08 14:49:00 | 258.6 | 258.6 | 258.6 | 258.6 | 5250 |
| 2025-07-08 14:48:00 | 258.45 | 258.5 | 258.45 | 258.5 | 10500 |
| 2025-07-08 14:47:00 | 258.45 | 258.5 | 258.45 | 258.5 | 5250 |
| 2025-07-08 14:46:00 | 258.45 | 258.45 | 258.45 | 258.45 | 0 |
| 2025-07-08 14:45:00 | 258.25 | 258.45 | 258.25 | 258.45 | 7875 |
| 2025-07-08 14:44:00 | 258.35 | 258.45 | 258.35 | 258.45 | 7875 |
| 2025-07-08 14:43:00 | 258.35 | 258.4 | 258.35 | 258.4 | 7875 |
| 2025-07-08 14:42:00 | 258.3 | 258.3 | 258.3 | 258.3 | 2625 |
| 2025-07-08 14:41:00 | 258.2 | 258.2 | 258.2 | 258.2 | 0 |
| 2025-07-08 14:40:00 | 258.3 | 258.3 | 258.2 | 258.2 | 10500 |
| 2025-07-08 14:39:00 | 258.15 | 258.15 | 258.15 | 258.15 | 5250 |
| 2025-07-08 14:38:00 | 258.3 | 258.3 | 258.15 | 258.15 | 10500 |
| 2025-07-08 14:37:00 | 258.2 | 258.2 | 258.2 | 258.2 | 10500 |
| 2025-07-08 14:36:00 | 258.1 | 258.1 | 258.0 | 258.0 | 34125 |
| 2025-07-08 14:35:00 | 258.25 | 258.25 | 258.25 | 258.25 | 5250 |
| 2025-07-08 14:34:00 | 258.35 | 258.4 | 258.35 | 258.4 | 7875 |
| 2025-07-08 14:33:00 | 258.25 | 258.25 | 258.2 | 258.2 | 7875 |
| 2025-07-08 14:32:00 | 258.15 | 258.15 | 258.15 | 258.15 | 7875 |
| 2025-07-08 14:31:00 | 258.2 | 258.2 | 258.2 | 258.2 | 2625 |
| 2025-07-08 14:30:00 | 258.1 | 258.1 | 258.1 | 258.1 | 7875 |
| 2025-07-08 14:29:00 | 258.25 | 258.25 | 258.1 | 258.1 | 5250 |
| 2025-07-08 14:28:00 | 258.15 | 258.15 | 258.05 | 258.05 | 7875 |
| 2025-07-08 14:27:00 | 257.9 | 257.9 | 257.9 | 257.9 | 0 |
| 2025-07-08 14:26:00 | 257.8 | 257.95 | 257.8 | 257.9 | 13125 |
| 2025-07-08 14:25:00 | 258.15 | 258.15 | 257.8 | 257.8 | 26250 |
| 2025-07-08 14:24:00 | 257.4 | 257.8 | 257.4 | 257.8 | 26250 |
| 2025-07-08 14:23:00 | 257.55 | 257.55 | 257.55 | 257.55 | 13125 |
| 2025-07-08 14:22:00 | 257.75 | 257.75 | 257.4 | 257.4 | 47250 |
| 2025-07-08 14:21:00 | 257.95 | 257.95 | 257.8 | 257.8 | 10500 |
| 2025-07-08 14:20:00 | 258.05 | 258.05 | 257.9 | 257.9 | 49875 |
| 2025-07-08 14:19:00 | 258.5 | 258.5 | 258.15 | 258.15 | 55125 |
| 2025-07-08 14:18:00 | 258.9 | 258.9 | 258.4 | 258.4 | 2625 |
| 2025-07-08 14:17:00 | 258.5 | 258.65 | 258.5 | 258.65 | 39375 |
| 2025-07-08 14:16:00 | 258.55 | 258.55 | 258.55 | 258.55 | 2625 |
| 2025-07-08 14:15:00 | 258.5 | 258.5 | 258.5 | 258.5 | 5250 |
| 2025-07-08 14:14:00 | 258.65 | 258.65 | 258.65 | 258.65 | 0 |
| 2025-07-08 14:13:00 | 258.65 | 258.65 | 258.65 | 258.65 | 2625 |
| 2025-07-08 14:12:00 | 258.65 | 258.65 | 258.5 | 258.5 | 5250 |
| 2025-07-08 14:11:00 | 258.6 | 258.6 | 258.6 | 258.6 | 15750 |
| 2025-07-08 14:10:00 | 258.65 | 258.65 | 258.65 | 258.65 | 5250 |
| 2025-07-08 14:09:00 | 258.6 | 258.6 | 258.6 | 258.6 | 0 |
| 2025-07-08 14:08:00 | 258.7 | 258.7 | 258.6 | 258.6 | 5250 |
| 2025-07-08 14:07:00 | 258.6 | 258.6 | 258.6 | 258.6 | 5250 |
| 2025-07-08 14:06:00 | 258.55 | 258.55 | 258.55 | 258.55 | 13125 |
| 2025-07-08 14:05:00 | 258.6 | 258.6 | 258.6 | 258.6 | 5250 |
| 2025-07-08 14:04:00 | 258.6 | 258.6 | 258.6 | 258.6 | 10500 |
| 2025-07-08 14:03:00 | 258.7 | 258.7 | 258.7 | 258.7 | 18375 |
| 2025-07-08 14:02:00 | 258.85 | 258.85 | 258.85 | 258.85 | 0 |
| 2025-07-08 14:01:00 | 258.85 | 258.85 | 258.85 | 258.85 | 2625 |
| 2025-07-08 14:00:00 | 258.8 | 258.8 | 258.8 | 258.8 | 2625 |
| 2025-07-08 13:59:00 | 258.7 | 258.8 | 258.7 | 258.8 | 5250 |
| 2025-07-08 13:58:00 | 258.8 | 258.8 | 258.8 | 258.8 | 0 |
| 2025-07-08 13:57:00 | 258.8 | 258.8 | 258.8 | 258.8 | 2625 |
| 2025-07-08 13:56:00 | 258.95 | 258.95 | 258.95 | 258.95 | 23625 |
| 2025-07-08 13:55:00 | 258.9 | 258.9 | 258.9 | 258.9 | 0 |
| 2025-07-08 13:54:00 | 258.9 | 258.9 | 258.9 | 258.9 | 0 |
| 2025-07-08 13:53:00 | 258.9 | 258.9 | 258.9 | 258.9 | 2625 |
| 2025-07-08 13:52:00 | 259.0 | 259.0 | 259.0 | 259.0 | 0 |
| 2025-07-08 13:51:00 | 259.0 | 259.0 | 259.0 | 259.0 | 2625 |
| 2025-07-08 13:50:00 | 258.85 | 258.85 | 258.85 | 258.85 | 0 |