Price Data Selection & Download
Bharat Heavy Electricals Share Price All Time Records & Statistics (Jan 2003 - Aug 2026)
5796 daily OHLCV records on NSE from Jan. 2003 to Aug. 2026. For live price, key ratios and fundamentals, see BHEL share price.
Share Price All Time High
₹446.50
July 17, 2026
NSE Exchange
Share Price All Time Low
₹11.77
February 03, 2003
NSE Exchange
Highest Volume Trading Day
510,138,918
May 11, 2021 • ₹73.45
NSE Exchange
Share Price History Data (Jan 2003 - Aug 2026)
BHEL daily open, high, low, close and volume (OHLCV) on NSE — 155 records.
Total Records
155
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹434.00 | ₹434.15 | ₹423.50 | ₹425.00 | 7,418,846 |
| 2026-08-17 | ₹424.00 | ₹435.95 | ₹421.80 | ₹435.95 | 15,351,093 |
| 2026-08-14 | ₹419.95 | ₹430.00 | ₹416.55 | ₹421.70 | 11,362,612 |
| 2026-08-13 | ₹420.00 | ₹420.50 | ₹412.00 | ₹420.00 | 14,823,680 |
| 2026-08-12 | ₹404.50 | ₹420.20 | ₹403.25 | ₹420.00 | 14,607,097 |
| 2026-08-11 | ₹409.90 | ₹413.40 | ₹401.65 | ₹403.00 | 5,246,729 |
| 2026-08-10 | ₹404.75 | ₹409.45 | ₹400.20 | ₹409.00 | 4,506,602 |
| 2026-08-07 | ₹406.95 | ₹418.70 | ₹402.20 | ₹405.20 | 9,754,089 |
| 2026-08-06 | ₹410.10 | ₹411.90 | ₹404.95 | ₹408.15 | 5,362,227 |
| 2026-08-05 | ₹411.95 | ₹414.80 | ₹407.00 | ₹412.40 | 5,588,130 |
| 2026-08-04 | ₹411.15 | ₹412.85 | ₹406.25 | ₹411.95 | 4,709,584 |
| 2026-08-03 | ₹409.00 | ₹414.35 | ₹406.45 | ₹411.15 | 5,593,016 |
| 2026-07-31 | ₹406.00 | ₹412.35 | ₹405.95 | ₹407.00 | 6,869,187 |
| 2026-07-30 | ₹406.00 | ₹406.00 | ₹399.75 | ₹403.00 | 5,875,071 |
| 2026-07-29 | ₹408.00 | ₹408.45 | ₹395.50 | ₹405.15 | 10,523,689 |
| 2026-07-28 | ₹415.95 | ₹415.95 | ₹403.20 | ₹405.75 | 6,949,460 |
| 2026-07-27 | ₹420.00 | ₹422.40 | ₹412.90 | ₹415.95 | 9,042,974 |
| 2026-07-24 | ₹405.00 | ₹418.00 | ₹402.15 | ₹417.30 | 8,874,814 |
| 2026-07-23 | ₹415.45 | ₹417.00 | ₹405.65 | ₹409.60 | 7,519,426 |
| 2026-07-22 | ₹414.00 | ₹421.00 | ₹412.35 | ₹416.45 | 11,711,567 |
| 2026-07-21 | ₹417.50 | ₹417.95 | ₹411.20 | ₹413.30 | 8,374,361 |
| 2026-07-20 | ₹422.40 | ₹427.25 | ₹414.40 | ₹417.50 | 12,038,780 |
| 2026-07-17 | ₹445.00 | ₹446.50 | ₹420.30 | ₹422.00 | 48,217,882 |
| 2026-07-16 | ₹424.20 | ₹441.00 | ₹407.05 | ₹435.40 | 55,731,908 |
| 2026-07-15 | ₹405.20 | ₹424.00 | ₹402.50 | ₹417.95 | 19,808,847 |
| 2026-07-14 | ₹408.15 | ₹409.00 | ₹401.00 | ₹403.90 | 12,494,044 |
| 2026-07-13 | ₹392.75 | ₹412.00 | ₹389.60 | ₹409.10 | 14,286,194 |
| 2026-07-10 | ₹388.90 | ₹395.80 | ₹385.60 | ₹395.25 | 11,887,326 |
| 2026-07-09 | ₹380.00 | ₹387.00 | ₹379.30 | ₹381.60 | 9,102,802 |
| 2026-07-08 | ₹374.00 | ₹387.50 | ₹371.80 | ₹377.80 | 13,150,600 |
| 2026-07-07 | ₹389.70 | ₹389.70 | ₹375.00 | ₹376.45 | 18,569,613 |
| 2026-07-06 | ₹384.00 | ₹394.00 | ₹384.00 | ₹387.50 | 12,997,839 |
| 2026-07-03 | ₹402.00 | ₹403.20 | ₹383.00 | ₹383.60 | 29,608,874 |
| 2026-07-02 | ₹414.95 | ₹415.05 | ₹399.80 | ₹401.95 | 11,966,341 |
| 2026-07-01 | ₹416.10 | ₹422.40 | ₹411.80 | ₹413.95 | 10,048,287 |
| 2026-06-30 | ₹414.55 | ₹420.00 | ₹411.75 | ₹414.10 | 18,542,296 |
| 2026-06-29 | ₹402.70 | ₹416.40 | ₹393.85 | ₹413.75 | 45,313,478 |
| 2026-06-25 | ₹404.70 | ₹408.30 | ₹401.10 | ₹402.70 | 8,630,710 |
| 2026-06-24 | ₹401.10 | ₹408.00 | ₹398.80 | ₹402.90 | 9,391,640 |
| 2026-06-23 | ₹413.85 | ₹414.75 | ₹397.70 | ₹399.85 | 9,746,360 |
| 2026-06-22 | ₹417.30 | ₹420.70 | ₹408.30 | ₹411.50 | 10,136,520 |
| 2026-06-19 | ₹405.90 | ₹423.70 | ₹403.85 | ₹414.35 | 22,020,572 |
| 2026-06-18 | ₹392.80 | ₹409.45 | ₹391.35 | ₹405.90 | 15,191,954 |
| 2026-06-17 | ₹384.20 | ₹394.05 | ₹381.90 | ₹392.25 | 7,880,789 |
| 2026-06-16 | ₹383.90 | ₹387.65 | ₹381.75 | ₹384.20 | 6,165,659 |
| 2026-06-15 | ₹384.00 | ₹391.25 | ₹381.05 | ₹382.85 | 7,802,473 |
| 2026-06-12 | ₹379.60 | ₹380.15 | ₹369.70 | ₹378.75 | 9,280,094 |
| 2026-06-11 | ₹376.55 | ₹379.50 | ₹367.60 | ₹370.65 | 11,173,287 |
| 2026-06-10 | ₹397.00 | ₹397.20 | ₹375.75 | ₹377.30 | 11,028,183 |
| 2026-06-09 | ₹388.25 | ₹397.40 | ₹385.05 | ₹396.55 | 9,498,965 |
| 2026-06-08 | ₹378.00 | ₹389.90 | ₹378.00 | ₹386.30 | 9,622,172 |
| 2026-06-05 | ₹390.00 | ₹400.35 | ₹382.60 | ₹386.95 | 17,437,792 |
| 2026-06-04 | ₹410.40 | ₹411.00 | ₹384.50 | ₹389.20 | 22,452,304 |
| 2026-06-03 | ₹410.75 | ₹412.65 | ₹397.30 | ₹406.30 | 10,000,048 |
| 2026-06-02 | ₹400.00 | ₹413.00 | ₹399.30 | ₹410.75 | 8,510,633 |
| 2026-06-01 | ₹417.00 | ₹417.80 | ₹403.10 | ₹404.80 | 9,218,173 |
| 2026-05-29 | ₹424.05 | ₹424.90 | ₹413.05 | ₹416.75 | 18,794,737 |
| 2026-05-27 | ₹417.20 | ₹424.70 | ₹416.50 | ₹422.35 | 10,651,428 |
| 2026-05-26 | ₹419.50 | ₹420.40 | ₹415.25 | ₹417.75 | 9,434,405 |
| 2026-05-25 | ₹412.00 | ₹420.95 | ₹409.95 | ₹419.40 | 11,083,538 |
| 2026-05-22 | ₹408.50 | ₹413.55 | ₹407.10 | ₹408.55 | 7,879,542 |
| 2026-05-21 | ₹412.00 | ₹414.70 | ₹406.30 | ₹408.15 | 8,203,336 |
| 2026-05-20 | ₹397.00 | ₹410.00 | ₹396.00 | ₹408.40 | 10,932,205 |
| 2026-05-19 | ₹397.00 | ₹404.40 | ₹391.10 | ₹401.10 | 11,644,140 |
| 2026-05-18 | ₹395.60 | ₹396.30 | ₹386.10 | ₹395.25 | 10,710,854 |
| 2026-05-15 | ₹414.80 | ₹415.65 | ₹397.00 | ₹398.30 | 15,856,773 |
| 2026-05-14 | ₹407.20 | ₹417.90 | ₹402.05 | ₹413.15 | 22,299,813 |
| 2026-05-13 | ₹392.50 | ₹407.75 | ₹392.50 | ₹403.85 | 21,915,995 |
| 2026-05-12 | ₹397.10 | ₹407.20 | ₹390.55 | ₹391.75 | 17,519,753 |
| 2026-05-11 | ₹400.00 | ₹406.60 | ₹393.05 | ₹401.35 | 18,431,673 |
| 2026-05-08 | ₹406.10 | ₹408.90 | ₹400.10 | ₹404.60 | 17,888,566 |
| 2026-05-07 | ₹385.50 | ₹408.35 | ₹383.45 | ₹406.45 | 37,208,886 |
| 2026-05-06 | ₹378.00 | ₹387.50 | ₹368.40 | ₹385.95 | 20,995,123 |
| 2026-05-05 | ₹379.90 | ₹388.40 | ₹371.30 | ₹374.95 | 33,273,604 |
| 2026-05-04 | ₹355.00 | ₹399.00 | ₹353.70 | ₹377.05 | 104,983,361 |
| 2026-04-30 | ₹344.40 | ₹354.90 | ₹342.04 | ₹352.41 | 17,432,476 |
| 2026-04-29 | ₹356.80 | ₹358.10 | ₹342.51 | ₹344.50 | 14,716,414 |
| 2026-04-28 | ₹349.69 | ₹356.00 | ₹347.28 | ₹354.71 | 14,893,265 |
| 2026-04-27 | ₹339.43 | ₹354.00 | ₹339.00 | ₹348.58 | 20,484,360 |
| 2026-04-24 | ₹339.00 | ₹340.49 | ₹333.02 | ₹337.39 | 15,907,329 |
| 2026-04-23 | ₹333.00 | ₹341.25 | ₹330.65 | ₹337.60 | 16,570,930 |
| 2026-04-22 | ₹331.99 | ₹336.80 | ₹329.70 | ₹333.64 | 15,926,893 |
| 2026-04-21 | ₹327.01 | ₹333.79 | ₹322.51 | ₹332.61 | 20,292,270 |
| 2026-04-20 | ₹318.53 | ₹333.79 | ₹317.60 | ₹325.63 | 49,865,330 |
| 2026-04-17 | ₹311.00 | ₹317.80 | ₹307.38 | ₹316.79 | 25,068,627 |
| 2026-04-16 | ₹294.37 | ₹312.30 | ₹293.05 | ₹309.26 | 28,292,886 |
| 2026-04-15 | ₹291.02 | ₹297.39 | ₹291.02 | ₹292.50 | 12,730,693 |
| 2026-04-13 | ₹279.00 | ₹293.00 | ₹276.49 | ₹287.77 | 42,151,898 |
| 2026-04-10 | ₹279.00 | ₹286.18 | ₹278.99 | ₹284.71 | 15,013,291 |
| 2026-04-09 | ₹266.50 | ₹281.00 | ₹263.76 | ₹277.20 | 31,642,983 |
| 2026-04-08 | ₹261.20 | ₹267.80 | ₹261.08 | ₹265.70 | 17,510,017 |
| 2026-04-07 | ₹245.59 | ₹254.39 | ₹242.26 | ₹253.59 | 14,913,436 |
| 2026-04-06 | ₹249.41 | ₹250.80 | ₹239.17 | ₹245.64 | 13,853,601 |
| 2026-04-02 | ₹248.95 | ₹249.30 | ₹240.92 | ₹248.11 | 7,987,056 |
| 2026-04-01 | ₹254.50 | ₹257.35 | ₹250.50 | ₹251.84 | 14,241,715 |
| 2026-03-30 | ₹250.35 | ₹254.85 | ₹244.00 | ₹245.50 | 12,308,911 |
| 2026-03-27 | ₹260.30 | ₹261.45 | ₹254.45 | ₹254.85 | 6,984,305 |
| 2026-03-25 | ₹259.95 | ₹266.80 | ₹259.35 | ₹262.05 | 6,801,129 |
| 2026-03-24 | ₹258.00 | ₹260.00 | ₹252.30 | ₹258.20 | 7,393,540 |
| 2026-03-23 | ₹260.20 | ₹260.25 | ₹249.25 | ₹252.85 | 11,692,333 |
| 2026-03-20 | ₹254.05 | ₹266.20 | ₹253.25 | ₹262.05 | 19,056,140 |
| 2026-03-19 | ₹256.00 | ₹256.80 | ₹250.05 | ₹251.75 | 4,709,558 |
| 2026-03-18 | ₹257.50 | ₹261.50 | ₹256.35 | ₹260.15 | 4,198,413 |
| 2026-03-17 | ₹255.50 | ₹257.15 | ₹250.00 | ₹256.35 | 7,083,919 |
| 2026-03-16 | ₹257.05 | ₹260.80 | ₹248.90 | ₹253.50 | 7,970,526 |
| 2026-03-13 | ₹265.85 | ₹270.30 | ₹256.60 | ₹258.50 | 11,238,122 |
| 2026-03-12 | ₹253.90 | ₹270.35 | ₹251.85 | ₹267.85 | 16,227,938 |
| 2026-03-11 | ₹258.95 | ₹262.80 | ₹255.00 | ₹255.75 | 6,282,466 |
| 2026-03-10 | ₹259.00 | ₹262.00 | ₹252.60 | ₹258.65 | 6,171,454 |
| 2026-03-09 | ₹253.05 | ₹256.35 | ₹247.60 | ₹255.40 | 7,235,564 |
| 2026-03-06 | ₹256.55 | ₹264.45 | ₹255.75 | ₹258.95 | 10,342,609 |
| 2026-03-05 | ₹249.75 | ₹258.80 | ₹249.30 | ₹257.25 | 10,224,873 |
| 2026-03-04 | ₹258.00 | ₹258.95 | ₹247.20 | ₹247.90 | 16,208,648 |
| 2026-03-02 | ₹256.05 | ₹266.40 | ₹256.05 | ₹262.15 | 12,870,609 |
| 2026-02-27 | ₹264.50 | ₹267.90 | ₹262.80 | ₹264.95 | 8,367,571 |
| 2026-02-26 | ₹263.00 | ₹265.50 | ₹259.75 | ₹264.85 | 6,496,828 |
| 2026-02-25 | ₹262.40 | ₹265.10 | ₹260.00 | ₹261.95 | 8,855,564 |
| 2026-02-24 | ₹257.00 | ₹262.50 | ₹255.00 | ₹261.80 | 10,678,349 |
| 2026-02-23 | ₹258.05 | ₹260.80 | ₹255.25 | ₹258.25 | 11,160,170 |
| 2026-02-20 | ₹253.00 | ₹259.65 | ₹250.70 | ₹257.30 | 9,855,329 |
| 2026-02-19 | ₹259.00 | ₹259.30 | ₹252.00 | ₹253.80 | 10,932,988 |
| 2026-02-18 | ₹265.90 | ₹265.90 | ₹258.00 | ₹261.60 | 12,611,325 |
| 2026-02-17 | ₹262.10 | ₹265.15 | ₹261.00 | ₹262.80 | 10,432,190 |
| 2026-02-16 | ₹256.00 | ₹263.35 | ₹253.00 | ₹262.50 | 29,358,420 |
| 2026-02-13 | ₹257.00 | ₹262.20 | ₹254.70 | ₹255.75 | 27,784,730 |
| 2026-02-12 | ₹259.00 | ₹265.80 | ₹259.00 | ₹260.60 | 69,540,657 |
| 2026-02-11 | ₹261.90 | ₹263.25 | ₹258.60 | ₹260.65 | 85,237,867 |
| 2026-02-10 | ₹275.40 | ₹277.00 | ₹271.00 | ₹276.10 | 5,379,904 |
| 2026-02-09 | ₹267.60 | ₹275.55 | ₹267.60 | ₹274.65 | 5,685,381 |
| 2026-02-06 | ₹268.20 | ₹269.15 | ₹263.10 | ₹266.60 | 3,549,301 |
| 2026-02-05 | ₹272.30 | ₹272.90 | ₹267.60 | ₹268.90 | 3,631,556 |
| 2026-02-04 | ₹268.95 | ₹274.00 | ₹264.60 | ₹272.70 | 8,243,278 |
| 2026-02-03 | ₹266.40 | ₹271.60 | ₹261.35 | ₹267.90 | 8,088,230 |
| 2026-02-02 | ₹253.50 | ₹259.10 | ₹249.50 | ₹258.25 | 5,287,190 |
| 2026-02-01 | ₹264.00 | ₹269.40 | ₹241.65 | ₹252.10 | 16,900,179 |
| 2026-01-30 | ₹259.80 | ₹263.65 | ₹256.85 | ₹262.70 | 6,252,061 |
| 2026-01-29 | ₹260.80 | ₹261.75 | ₹256.50 | ₹260.50 | 7,777,528 |
| 2026-01-28 | ₹250.05 | ₹260.90 | ₹246.85 | ₹259.65 | 8,340,263 |
| 2026-01-27 | ₹243.50 | ₹248.80 | ₹240.50 | ₹247.70 | 9,603,734 |
| 2026-01-23 | ₹255.55 | ₹255.55 | ₹241.65 | ₹242.50 | 6,847,147 |
| 2026-01-22 | ₹254.80 | ₹256.95 | ₹250.30 | ₹251.55 | 6,157,502 |
| 2026-01-21 | ₹249.95 | ₹257.85 | ₹247.90 | ₹252.35 | 14,481,811 |
| 2026-01-20 | ₹262.50 | ₹262.50 | ₹248.75 | ₹250.15 | 24,904,986 |
| 2026-01-19 | ₹265.40 | ₹269.15 | ₹256.50 | ₹263.10 | 25,303,568 |
| 2026-01-16 | ₹269.20 | ₹269.40 | ₹263.85 | ₹265.40 | 5,568,981 |
| 2026-01-14 | ₹265.95 | ₹272.35 | ₹263.50 | ₹267.45 | 9,508,874 |
| 2026-01-13 | ₹269.15 | ₹269.75 | ₹262.45 | ₹265.55 | 10,914,720 |
| 2026-01-12 | ₹272.50 | ₹272.50 | ₹258.25 | ₹267.90 | 36,431,979 |
| 2026-01-09 | ₹279.00 | ₹285.50 | ₹271.65 | ₹274.25 | 62,968,609 |
| 2026-01-08 | ₹303.90 | ₹303.90 | ₹261.50 | ₹271.75 | 48,951,103 |
| 2026-01-07 | ₹296.95 | ₹305.90 | ₹296.50 | ₹303.55 | 12,724,071 |
| 2026-01-06 | ₹300.70 | ₹302.70 | ₹294.70 | ₹296.95 | 6,926,709 |
| 2026-01-05 | ₹300.80 | ₹303.40 | ₹296.00 | ₹300.05 | 9,119,661 |
| 2026-01-02 | ₹292.70 | ₹300.85 | ₹291.55 | ₹299.50 | 13,871,683 |
| 2026-01-01 | ₹288.50 | ₹293.30 | ₹288.10 | ₹291.45 | 7,927,074 |
Bharat Heavy Electricals Share Price Performance Analysis (Jan 2003 - Aug 2026)
BHEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+45.82%
₹291.45 → ₹425.00
Year to Date
Price Volatility
20.45%
Medium Volatility
Year to Date
Average Daily Volume
15,715,361
Year to Date Average
NSE Exchange
Bharat Heavy Electricals Share Price History – Frequently Asked Questions
Common questions about BHEL historical data and records.
What is the all-time high share price of Bharat Heavy Electricals (BHEL)?
The all-time high share price of Bharat Heavy Electricals was ₹446.5 recorded on July 17, 2026 on the NSE exchange.
What is the all-time low share price of Bharat Heavy Electricals (BHEL)?
The all-time low share price of Bharat Heavy Electricals was ₹11.77 recorded on February 03, 2003 on the NSE exchange.
How can I download BHEL historical share price data?
You can download Bharat Heavy Electricals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BHEL shares?
The highest trading volume day for Bharat Heavy Electricals was 510,138,918 shares traded on May 11, 2021 on the NSE exchange, with share price at ₹73.45.