Bharat Heavy Electricals share price history

NSE: BHELBSE: 500103Electrical EquipmentLarge Cap

Bharat Heavy Electricals Limited · Face value ₹2 · Listed Oct 1992 on BSE, Nov 2003 on NSE

₹405.30₹5.40 (1.35%)BSE ₹405.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹399.90.

28 Oct: open ₹397.75, high ₹408.50, low ₹394.50

52-week range of traded prices to 28 Oct 2026

₹234.22Low, 28 Oct 2025₹464.00High, 14 Oct 2026

Market cap: ₹1,41,128 Cr98th largest listed
P/E: 49.03
P/B: 5.28
Dividend yield: 0.35%
ROE: 11.3%
ROCE: 10.7%
Debt to equity: 0.23
Volume, NSE: 81,55,74539.8% delivered

Bharat Heavy Electricals share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Bharat Heavy Electricals' share price is on record from 2 Jan 2007, when it closed at ₹153.56, to 28 Oct 2026. Its highest close was ₹464.00 on 14 Oct 2026 and its lowest ₹19.85 on 25 Mar 2020, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	405.30	+41.0%	464.00	242.50	288.50	464.00	239.17	2,88,59,03,517
2025	287.45	+25.3%	291.00	179.17	230.01	295.25	176.00	2,63,95,71,885
2024	229.40	+18.5%	332.70	194.40	199.00	335.35	191.85	6,28,76,32,178
2023	193.55	+144.4%	193.55	67.10	79.55	199.70	66.30	6,44,50,00,647
2022	79.20	+34.4%	90.55	42.10	59.00	91.55	41.40	7,00,16,45,603
2021	58.95	+64.2%	77.00	35.70	36.15	80.35	35.10	16,20,60,96,263
2020	35.90	−17.4%	46.85	19.85	43.50	47.75	18.40	11,35,84,09,167
2019	43.45	−40.6%	77.70	41.85	73.75	78.85	41.30	3,61,46,12,333
2018	73.10	−21.0%	104.55	62.95	92.65	107.95	61.70	2,38,16,20,376
2017	92.50	+14.5%	119.40	81.67	80.80	121.83	80.47	2,22,59,37,772
2016	80.80	−28.3%	113.93	60.57	112.67	114.67	60.10	2,69,88,76,611
2015	112.77	−36.2%	198.07	109.80	177.07	200.00	109.43	1,34,22,17,067
2014	176.83	+49.9%	189.47	98.37	118.17	194.33	97.03	2,01,01,13,723
2013	117.93	−22.5%	162.60	67.57	153.50	163.80	66.77	1,91,17,45,260
2012	152.17	−4.4%	212.00	131.70	159.80	218.67	130.07	1,86,20,72,457
2011	159.23	−48.6%	312.51	152.17	310.00	313.79	148.90	1,30,79,95,742
2010	309.83	−3.3%	355.69	279.58	321.33	359.20	274.00	1,01,18,87,198
2009	320.44	+76.4%	336.03	171.07	182.93	340.00	167.01	1,95,22,38,645
2008	181.68	−47.4%	344.48	143.98	344.00	348.00	130.80	2,93,96,71,830
2007	345.30	–	382.69	130.15	154.60	390.67	129.20	1,95,70,71,450

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	405.30	−2.5%	413.75	464.00	377.70	25,56,86,259
Sep 2026	415.50	−6.1%	437.25	439.90	402.60	13,27,45,286
Aug 2026	442.65	+8.8%	409.00	442.65	400.20	16,59,14,654
Jul 2026	407.00	−1.7%	416.10	446.50	371.80	35,56,49,886
Jun 2026	414.10	−0.6%	417.00	423.70	367.60	27,90,44,102
May 2026	416.75	+18.3%	355.00	424.90	353.70	40,97,07,732
Apr 2026	352.41	+43.5%	254.50	358.10	239.17	40,94,95,470
Mar 2026	245.50	−7.3%	256.05	270.35	244.00	18,50,01,057
Feb 2026	264.95	+0.9%	264.00	277.00	241.65	35,80,77,007
Jan 2026	262.70	−8.6%	288.50	305.90	240.50	33,45,82,064
Dec 2025	287.45	−1.2%	291.10	295.25	267.70	13,49,73,455
Nov 2025	290.85	+9.6%	265.00	295.25	255.30	22,89,02,996
Oct 2025	265.49	+11.3%	239.00	266.49	229.54	21,22,34,665
Sep 2025	238.45	+14.6%	209.50	242.43	209.05	16,28,55,764
Aug 2025	208.01	−12.8%	238.45	249.60	205.12	14,71,91,746
Jul 2025	238.45	−10.5%	267.75	267.75	234.25	9,55,21,063
Jun 2025	266.30	+2.5%	261.05	272.10	243.50	17,41,83,933
May 2025	259.83	+14.5%	226.84	269.12	212.10	33,51,12,598
Apr 2025	226.84	+4.8%	215.15	235.20	193.50	26,64,91,797
Mar 2025	216.43	+20.8%	180.10	221.90	176.00	24,49,38,577
Feb 2025	179.17	−13.9%	209.56	214.40	177.60	31,29,34,835
Jan 2025	208.09	−9.3%	230.01	236.77	184.14	32,42,30,456
Dec 2024	229.40	−8.6%	249.75	256.55	223.60	21,66,68,974
Nov 2024	251.09	+5.1%	240.90	253.80	218.12	23,16,96,964
Oct 2024	239.00	−14.6%	280.40	285.50	210.70	43,02,07,301
Sep 2024	279.70	−3.7%	291.00	292.00	249.45	31,51,18,242
Aug 2024	290.55	−7.8%	314.70	319.95	285.00	26,30,07,780
Jul 2024	315.25	+4.8%	301.95	335.35	283.00	55,36,02,840
Jun 2024	300.85	+0.7%	320.00	321.00	224.05	66,92,64,739
May 2024	298.90	+6.1%	283.10	322.50	267.05	75,14,87,272
Apr 2024	281.70	+13.9%	249.00	284.80	246.25	38,34,83,393
Mar 2024	247.30	+8.7%	230.00	275.85	207.10	83,11,15,455
Feb 2024	227.55	−0.3%	230.50	243.25	201.35	71,59,90,683
Jan 2024	228.25	+17.9%	199.00	234.45	191.85	92,59,88,535
Dec 2023	193.55	+13.6%	171.35	199.70	165.80	64,66,60,057
Nov 2023	170.45	+41.0%	121.30	176.50	120.70	74,90,27,488
Oct 2023	120.85	−7.7%	131.00	133.75	113.50	36,42,66,214
Sep 2023	131.00	+8.0%	122.00	148.90	121.40	1,03,98,43,758
Aug 2023	121.25	+16.5%	104.70	122.00	94.80	78,54,96,036
Jul 2023	104.05	+18.7%	87.65	105.45	86.65	60,58,52,646
Jun 2023	87.65	+7.0%	82.00	90.15	81.80	41,46,51,008
May 2023	81.90	+4.5%	78.40	87.95	77.25	57,83,73,074
Apr 2023	78.40	+11.9%	71.00	78.65	67.60	31,61,34,384
Mar 2023	70.05	+0.4%	69.75	79.95	69.50	29,14,59,674
Feb 2023	69.80	−11.0%	79.15	79.70	66.30	30,49,86,618
Jan 2023	78.40	−1.0%	79.55	83.50	71.65	34,82,49,690
Dec 2022	79.20	−5.4%	84.00	91.55	73.10	72,21,65,681
Nov 2022	83.70	+13.0%	74.00	84.85	69.05	76,07,76,733
Oct 2022	74.05	+23.6%	60.30	74.75	59.90	77,35,10,202
Sep 2022	59.90	+1.9%	58.60	65.10	54.75	57,02,28,830
Aug 2022	58.80	+9.2%	54.45	60.70	51.35	55,97,70,382
Jul 2022	53.85	+19.8%	44.80	54.75	44.40	34,27,21,221
Jun 2022	44.95	−12.2%	51.50	52.70	41.40	34,07,59,517
May 2022	51.20	−2.8%	52.20	55.80	44.50	61,25,95,257
Apr 2022	52.65	+6.7%	49.50	58.65	49.45	53,09,94,744
Mar 2022	49.35	−1.0%	49.70	53.10	47.50	50,30,68,373
Feb 2022	49.85	−14.1%	58.30	61.65	44.00	66,56,02,379
Jan 2022	58.00	−1.6%	59.00	64.60	56.30	61,94,52,284
Dec 2021	58.95	+0.1%	59.25	66.05	56.05	67,66,89,775
Nov 2021	58.90	−13.7%	68.80	74.50	56.80	77,80,83,163
Oct 2021	68.25	+5.6%	64.30	80.35	62.70	1,55,42,10,982
Sep 2021	64.65	+23.0%	54.50	65.25	52.60	96,90,65,309
Aug 2021	52.55	−11.5%	58.10	61.35	49.95	73,99,38,333
Jul 2021	59.40	−9.4%	65.85	69.00	58.80	84,92,79,174
Jun 2021	65.55	−7.7%	71.65	79.55	60.60	1,78,99,41,335
May 2021	71.05	+47.1%	47.85	77.70	47.40	3,01,85,38,878
Apr 2021	48.30	−0.9%	49.00	53.05	43.00	87,28,06,575
Mar 2021	48.75	+2.4%	48.70	56.50	46.90	1,88,07,62,131
Feb 2021	47.60	+32.0%	36.50	48.80	35.40	1,83,14,18,303
Jan 2021	36.05	+0.4%	36.15	42.30	35.10	1,24,53,62,305
Dec 2020	35.90	+9.3%	33.30	37.60	30.60	1,06,28,07,598
Nov 2020	32.85	+17.3%	28.25	33.45	26.95	84,80,54,016
Oct 2020	28.00	−4.3%	29.70	30.40	26.75	41,14,46,904
Sep 2020	29.25	−24.1%	39.00	40.40	28.85	81,80,34,546
Aug 2020	38.55	+7.2%	36.15	42.45	34.75	1,20,73,12,165
Jul 2020	35.95	+0.7%	36.30	44.40	35.40	1,51,35,17,339
Jun 2020	35.70	+27.5%	28.40	39.80	26.40	2,09,04,09,246
May 2020	28.00	+24.7%	21.70	29.25	20.90	1,67,02,09,668
Apr 2020	22.45	+7.9%	20.65	23.35	20.40	48,85,33,672
Mar 2020	20.80	−32.0%	31.10	31.70	18.40	49,67,21,782
Feb 2020	30.60	−28.4%	42.70	43.55	30.30	41,26,64,545
Jan 2020	42.75	−1.6%	43.50	47.75	42.05	33,86,97,686
Dec 2019	43.45	−18.5%	53.30	53.80	42.40	32,51,77,090
Nov 2019	53.30	−5.7%	57.00	58.00	52.50	34,28,45,221
Oct 2019	56.55	+16.8%	48.70	61.10	41.30	64,37,83,202
Sep 2019	48.40	−4.3%	50.40	53.20	46.60	25,42,38,691
Aug 2019	50.55	−14.2%	58.35	59.10	46.65	30,16,18,079
Jul 2019	58.90	−19.5%	73.40	74.25	57.05	20,52,03,874
Jun 2019	73.15	+4.2%	69.80	75.50	66.40	23,65,58,745
May 2019	70.20	−0.8%	70.95	73.70	59.20	30,55,26,766
Apr 2019	70.80	−5.5%	75.45	78.85	69.40	29,15,79,999
Mar 2019	74.95	+16.3%	64.80	76.35	64.65	32,14,45,837
Feb 2019	64.45	−0.4%	64.95	66.00	56.20	19,04,61,244
Jan 2019	64.70	−11.5%	73.75	74.80	63.20	19,61,73,585
Dec 2018	73.10	+7.3%	68.80	73.50	61.70	26,44,09,216
Nov 2018	68.15	−0.9%	69.20	73.95	65.10	31,98,82,974
Oct 2018	68.75	+0.4%	68.40	77.65	66.35	25,91,30,924
Sep 2018	68.50	−15.0%	81.00	83.30	67.50	15,46,33,648
Aug 2018	80.60	+8.8%	74.30	82.65	71.70	16,59,75,349
Jul 2018	74.05	+3.2%	72.00	78.35	64.45	19,00,83,642
Jun 2018	71.75	−14.2%	83.55	83.55	69.10	15,44,75,809
May 2018	83.65	−4.7%	89.20	89.50	73.70	20,97,58,452
Apr 2018	87.80	+7.9%	82.10	91.15	81.55	9,67,44,889
Mar 2018	81.35	−9.5%	90.85	91.80	79.85	12,95,29,850
Feb 2018	89.90	−10.3%	100.50	102.05	88.20	16,60,01,442
Jan 2018	100.20	+8.3%	92.65	107.95	92.60	27,09,94,181
Dec 2017	92.50	+0.5%	92.50	94.50	86.75	15,69,39,408
Nov 2017	92.00	−6.1%	98.60	101.50	85.85	28,58,23,130
Oct 2017	98.00	+16.7%	85.25	101.30	82.50	16,81,60,944
Sep 2017	83.95	−2.3%	86.00	97.23	82.10	21,61,32,599
Aug 2017	85.93	−11.2%	97.27	97.70	80.87	13,41,32,901
Jul 2017	96.73	+7.2%	90.43	98.33	84.67	12,31,54,520
Jun 2017	90.20	−2.1%	92.13	94.97	87.20	13,01,90,462
May 2017	92.13	−21.3%	117.77	119.33	89.07	20,43,87,887
Apr 2017	117.13	+7.9%	109.00	121.83	108.83	15,66,47,805
Mar 2017	108.57	+0.2%	108.67	114.73	103.87	19,67,16,551
Feb 2017	108.30	+18.5%	91.80	109.20	90.47	27,79,24,820
Jan 2017	91.37	+13.1%	80.80	94.80	80.47	17,57,26,748
Dec 2016	80.80	−6.9%	87.07	87.47	77.40	11,62,14,444
Nov 2016	86.77	−6.4%	93.33	97.87	81.67	25,18,13,811
Oct 2016	92.67	+3.2%	91.07	95.77	86.53	16,24,78,064
Sep 2016	89.80	−3.2%	92.73	108.60	86.40	43,09,40,600
Aug 2016	92.73	−4.7%	97.33	99.33	88.13	19,93,20,297
Jul 2016	97.27	+14.3%	86.00	100.83	85.93	22,70,85,222
Jun 2016	85.13	+6.0%	81.33	85.47	75.83	19,09,56,071
May 2016	80.33	−3.9%	83.33	88.13	77.10	19,26,94,002
Apr 2016	83.60	+10.1%	75.87	90.30	74.90	28,90,34,465
Mar 2016	75.90	+25.3%	60.97	78.53	60.50	26,76,89,708
Feb 2016	60.57	−34.5%	93.13	96.53	60.10	25,80,80,267
Jan 2016	92.47	−18.0%	112.67	114.67	87.87	11,25,69,663
Dec 2015	112.77	−3.4%	117.33	117.97	109.43	9,55,87,722
Nov 2015	116.70	−12.0%	132.17	135.47	115.20	10,50,87,204
Oct 2015	132.57	−3.3%	138.33	146.47	131.33	12,73,51,089
Sep 2015	137.03	−9.2%	150.00	151.93	128.00	12,46,88,856
Aug 2015	150.97	−18.6%	183.93	191.97	142.90	14,12,43,470
Jul 2015	185.57	+12.3%	164.87	193.33	164.87	10,46,18,868
Jun 2015	165.27	−1.5%	167.40	173.30	158.77	9,60,07,013
May 2015	167.77	+5.7%	160.60	172.00	147.70	10,07,90,786
Apr 2015	158.70	+1.1%	157.20	162.97	148.37	9,20,95,940
Mar 2015	156.90	−10.2%	175.63	185.80	152.00	9,76,20,219
Feb 2015	174.77	−10.1%	194.27	200.00	167.17	13,08,85,643
Jan 2015	194.50	+10.0%	177.07	198.53	166.67	12,62,40,260
Dec 2014	176.83	−6.5%	187.83	188.97	160.33	13,89,32,235
Nov 2014	189.20	+10.6%	172.00	191.83	157.43	13,77,44,021
Oct 2014	171.13	+28.1%	133.60	172.43	129.47	17,27,76,998
Sep 2014	133.63	−16.8%	160.47	162.33	132.47	16,67,46,624
Aug 2014	160.60	+5.5%	150.73	162.63	136.33	16,45,50,227
Jul 2014	152.23	−8.8%	167.93	177.73	146.07	18,76,65,744
Jun 2014	166.87	+3.3%	162.67	177.50	154.73	22,69,16,514
May 2014	161.47	+34.2%	121.27	194.33	117.77	32,80,97,850
Apr 2014	120.30	−8.0%	131.20	132.17	115.13	12,10,30,998
Mar 2014	130.70	+16.9%	112.20	134.77	107.20	12,96,95,591
Feb 2014	111.83	−2.9%	113.33	115.87	97.03	12,57,55,106
Jan 2014	115.17	−2.3%	118.17	118.53	106.97	11,02,01,817
Dec 2013	117.93	+13.1%	104.67	120.80	101.77	17,62,87,799
Nov 2013	104.23	+10.8%	94.10	105.77	87.33	18,37,22,807
Oct 2013	94.07	+2.7%	92.70	101.30	87.43	16,84,22,931
Sep 2013	91.60	+15.5%	79.77	101.93	78.93	32,69,13,242
Aug 2013	79.33	−24.8%	104.77	107.10	66.77	34,18,18,868
Jul 2013	105.53	−9.2%	116.67	127.03	98.83	13,59,00,831
Jun 2013	116.17	−13.1%	133.33	134.57	108.03	7,61,68,610
May 2013	133.70	+4.0%	128.67	138.60	125.20	10,20,87,437
Apr 2013	128.50	+8.9%	119.30	129.87	117.00	8,94,34,731
Mar 2013	118.00	−12.0%	133.33	138.97	116.17	8,43,91,092
Feb 2013	134.10	−11.7%	151.40	153.43	133.13	10,92,31,968
Jan 2013	151.87	−0.2%	153.50	163.80	147.00	11,73,64,947
Dec 2012	152.17	−2.6%	155.40	165.17	146.90	10,29,31,601
Nov 2012	156.23	+4.2%	149.47	159.73	146.27	8,19,97,773
Oct 2012	149.87	−9.0%	164.67	181.57	148.13	15,74,71,079
Sep 2012	164.63	+15.8%	143.47	170.67	130.07	20,71,31,253
Aug 2012	142.17	−1.1%	143.87	157.03	141.07	9,00,83,244
Jul 2012	143.77	−7.2%	156.30	159.93	137.73	10,79,48,760
Jun 2012	154.97	+9.6%	140.77	155.33	135.40	14,53,23,663
May 2012	141.40	−5.6%	149.73	152.47	131.57	20,27,17,772
Apr 2012	149.83	−12.6%	171.90	183.00	148.20	17,06,87,469
Mar 2012	171.43	−16.3%	203.30	203.30	164.00	18,95,69,337
Feb 2012	204.90	+22.6%	167.33	218.67	164.43	24,35,09,297
Jan 2012	167.07	+4.9%	159.80	191.43	155.77	16,27,01,211
Dec 2011	159.23	−15.5%	196.00	197.10	148.90	11,50,86,734
Nov 2011	188.47	−11.0%	211.83	225.93	164.00	12,08,77,026
Oct 2011	211.87	−3.1%	213.33	229.63	206.30	6,29,41,295
Sep 2011	218.62	−7.3%	242.80	242.93	209.74	10,69,43,775
Aug 2011	235.78	−3.9%	246.81	247.07	221.38	12,22,30,073
Jul 2011	245.28	−10.3%	274.67	276.67	240.00	13,36,82,160
Jun 2011	273.41	+5.5%	260.19	275.04	249.54	8,54,83,553
May 2011	259.09	−2.9%	269.05	281.25	252.00	10,56,80,303
Apr 2011	266.75	−3.0%	276.99	300.00	263.33	11,59,67,220
Mar 2011	275.02	+3.1%	269.07	286.66	253.47	14,43,32,910
Feb 2011	266.81	−9.8%	297.73	298.40	261.47	9,79,01,003
Jan 2011	295.81	−4.5%	310.00	313.79	282.21	9,68,69,693
Dec 2010	309.83	+5.4%	295.87	315.31	287.41	7,07,82,450
Nov 2010	293.87	−9.9%	328.27	340.53	274.00	10,40,44,920
Oct 2010	326.07	−1.3%	332.87	359.20	324.27	10,62,29,925
Sep 2010	330.47	+3.0%	321.55	336.72	316.80	9,06,68,565
Aug 2010	320.88	−1.3%	325.33	339.33	319.06	6,57,31,905
Jul 2010	325.05	−0.9%	326.91	336.00	313.33	7,44,35,805
Jun 2010	327.96	+4.5%	314.58	331.60	299.61	8,27,47,935
May 2010	313.79	−5.6%	329.33	332.54	297.41	8,53,14,998
Apr 2010	332.30	+4.2%	319.33	344.67	317.33	7,59,11,303
Mar 2010	318.75	+1.8%	317.60	329.93	309.87	9,13,72,343
Feb 2010	313.24	−2.3%	320.13	324.67	302.68	7,19,02,455
Jan 2010	320.69	+0.1%	321.33	327.33	298.19	9,27,44,595
Dec 2009	320.44	+7.1%	299.97	323.98	291.73	12,96,16,643
Nov 2009	299.17	+1.2%	294.66	307.33	280.41	11,40,85,575
Oct 2009	295.71	−4.8%	306.80	340.00	291.01	11,90,38,800
Sep 2009	310.51	+0.8%	309.20	311.87	290.17	12,29,08,088
Aug 2009	307.93	+3.6%	300.00	315.73	280.67	11,05,56,450
Jul 2009	297.37	+1.2%	297.20	306.13	256.36	15,36,32,880
Jun 2009	293.87	+1.2%	284.61	318.40	266.80	18,25,54,920
May 2009	290.42	+31.6%	227.15	320.00	209.35	21,50,89,050
Apr 2009	220.76	+9.6%	202.67	226.53	192.93	20,96,06,093
Mar 2009	201.41	+7.6%	184.67	212.53	167.01	24,23,28,743
Feb 2009	187.18	+6.3%	175.33	198.59	172.80	15,85,86,135
Jan 2009	176.11	−3.1%	182.93	198.67	171.33	19,42,35,270
Dec 2008	181.68	+0.2%	183.35	194.51	161.73	25,63,22,963
Nov 2008	181.28	+5.3%	177.33	205.01	154.00	29,44,92,038
Oct 2008	172.23	−18.8%	214.80	217.39	130.80	37,46,95,005
Sep 2008	212.17	−6.8%	226.00	253.20	192.27	28,90,56,555
Aug 2008	227.71	+1.5%	222.00	250.00	214.67	21,51,38,303
Jul 2008	224.27	+21.9%	187.32	243.73	178.69	30,42,21,413
Jun 2008	183.93	−17.1%	223.12	225.07	176.97	28,35,61,170
May 2008	221.74	−12.6%	256.67	257.98	210.72	17,04,58,058
Apr 2008	253.62	−7.7%	276.13	276.13	209.07	32,19,83,550
Mar 2008	274.85	−9.9%	294.29	296.00	233.60	14,12,25,818
Feb 2008	304.91	+11.0%	283.33	315.25	246.67	12,63,99,735
Jan 2008	274.71	−20.4%	344.00	348.00	240.00	16,21,17,225
Dec 2007	345.30	−3.3%	360.27	383.33	312.84	11,63,33,843
Nov 2007	357.27	+2.8%	353.33	390.67	318.00	14,44,50,585
Oct 2007	347.67	+28.0%	274.80	366.67	260.40	24,14,21,663
Sep 2007	271.59	+7.9%	254.27	278.27	245.87	11,05,17,368
Aug 2007	251.79	+9.3%	229.33	252.80	205.47	18,36,93,990
Jul 2007	230.40	+12.4%	208.00	252.67	202.21	16,04,36,183
Jun 2007	205.05	+9.9%	188.00	205.87	173.47	11,29,53,270
May 2007	186.55	+12.5%	168.00	194.58	157.04	16,57,77,915
Apr 2007	165.86	+10.0%	150.00	172.93	142.80	17,95,08,795
Mar 2007	150.76	+3.6%	146.60	154.80	129.20	17,81,83,710
Feb 2007	145.45	−13.5%	169.00	171.33	140.00	15,06,23,505
Jan 2007	168.21	–	154.60	176.60	140.33	21,31,70,625

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	397.75	408.50	394.50	405.30	404.87	81,55,745	39.8%
27 Oct 2026	398.00	400.80	393.55	399.90	397.26	99,15,947	44.2%
26 Oct 2026	387.50	394.70	379.45	394.55	389.07	67,18,670	27.2%
23 Oct 2026	398.70	398.70	377.70	387.50	382.71	1,45,64,347	37.0%
22 Oct 2026	409.80	412.65	396.80	398.90	404.06	1,48,42,395	46.9%
21 Oct 2026	430.00	430.55	409.05	410.20	416.71	1,31,54,078	47.3%
19 Oct 2026	435.00	436.30	425.55	427.35	432.44	86,39,491	40.4%
16 Oct 2026	435.95	439.50	431.50	434.60	434.98	1,16,80,175	36.2%
15 Oct 2026	450.50	452.75	433.10	434.25	442.64	2,41,13,681	31.0%
14 Oct 2026	445.00	464.00	439.15	464.00	453.92	3,74,60,371	25.9%
13 Oct 2026	436.80	442.35	426.15	442.35	435.05	1,59,69,804	44.7%
12 Oct 2026	435.20	441.20	433.10	439.90	437.96	84,03,722	37.8%
9 Oct 2026	433.60	438.70	420.65	433.60	431.70	1,10,17,851	36.3%
8 Oct 2026	448.80	451.45	429.45	429.60	439.37	1,28,38,774	42.3%
7 Oct 2026	451.50	455.95	446.60	448.50	450.28	1,44,50,998	44.4%
6 Oct 2026	429.00	453.90	427.70	452.00	446.59	2,28,65,195	30.3%
5 Oct 2026	424.95	433.45	423.10	429.00	428.93	82,25,965	41.4%
1 Oct 2026	413.75	428.15	411.35	421.00	421.20	1,26,69,050	36.0%
30 Sep 2026	415.10	421.80	411.70	415.50	414.87	81,53,812	52.9%
29 Sep 2026	410.30	414.90	402.60	413.35	410.11	66,07,415	45.0%
28 Sep 2026	416.85	416.85	407.25	411.90	409.81	77,54,932	46.9%
25 Sep 2026	417.75	423.00	411.80	418.95	417.11	68,52,409	43.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Bharat Heavy Electricals bonus and split history

Ex-date	Event	Price factor	What happened
4 Jun 2024	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
28 Sep 2017	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
3 Oct 2011	Split	0.2000	Each share became 5.
31 May 2007	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.