Price Data Selection & Download
Bharat Heavy Electricals Share Price All Time Records & Statistics (Jan 2003 - Jun 2026)
5759 daily OHLCV records on NSE from Jan. 2003 to June 2026. Examine BHEL quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹424.90
May 29, 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 - Jun 2026)
BHEL daily open, high, low, close and volume (OHLCV) on NSE — 118 records.
Total Records
118
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Jun 2026)
BHEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+38.17%
₹291.45 → ₹402.70
Year to Date
Price Volatility
20.19%
Medium Volatility
Year to Date
Average Daily Volume
16,203,828
Year to Date Average
NSE Exchange
Bharat Heavy Electricals Share Price History – Frequently Asked Questions
Common questions about BHEL historical data and records. Explore Bharat Heavy Electricals intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Bharat Heavy Electricals (BHEL)?
The all-time high share price of Bharat Heavy Electricals was ₹424.9 recorded on May 29, 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.