BHARAT HEAVY ELECTRICALS LIMITED (bhel)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 245.7 | 245.77 | 245.26 | 245.26 | 97125 |
| 2025-05-20 15:28:00 | 245.7 | 245.76 | 245.61 | 245.7 | 144375 |
| 2025-05-20 15:27:00 | 245.78 | 245.78 | 245.65 | 245.65 | 60375 |
| 2025-05-20 15:26:00 | 245.39 | 245.91 | 245.39 | 245.75 | 162750 |
| 2025-05-20 15:25:00 | 245.2 | 245.39 | 245.02 | 245.39 | 49875 |
| 2025-05-20 15:24:00 | 245.2 | 245.21 | 245.09 | 245.21 | 39375 |
| 2025-05-20 15:23:00 | 245.3 | 245.46 | 245.19 | 245.2 | 181125 |
| 2025-05-20 15:22:00 | 245.41 | 245.44 | 245.17 | 245.3 | 86625 |
| 2025-05-20 15:21:00 | 245.28 | 245.51 | 245.17 | 245.41 | 84000 |
| 2025-05-20 15:20:00 | 245.01 | 245.28 | 245.01 | 245.28 | 42000 |
| 2025-05-20 15:19:00 | 245.07 | 245.2 | 245.01 | 245.01 | 39375 |
| 2025-05-20 15:18:00 | 245.35 | 245.35 | 245.07 | 245.07 | 49875 |
| 2025-05-20 15:17:00 | 245.51 | 245.51 | 245.35 | 245.35 | 49875 |
| 2025-05-20 15:16:00 | 245.36 | 245.51 | 245.36 | 245.51 | 44625 |
| 2025-05-20 15:15:00 | 245.51 | 245.53 | 245.35 | 245.36 | 73500 |
| 2025-05-20 15:14:00 | 245.62 | 245.77 | 245.51 | 245.51 | 68250 |
| 2025-05-20 15:13:00 | 245.87 | 245.87 | 245.62 | 245.62 | 60375 |
| 2025-05-20 15:12:00 | 245.82 | 245.96 | 245.65 | 245.82 | 131250 |
| 2025-05-20 15:11:00 | 245.51 | 245.81 | 245.46 | 245.81 | 55125 |
| 2025-05-20 15:10:00 | 245.25 | 245.56 | 245.25 | 245.51 | 73500 |
| 2025-05-20 15:09:00 | 244.96 | 245.36 | 244.92 | 245.36 | 65625 |
| 2025-05-20 15:08:00 | 245.12 | 245.12 | 244.95 | 245.0 | 34125 |
| 2025-05-20 15:07:00 | 245.09 | 245.12 | 244.76 | 245.12 | 49875 |
| 2025-05-20 15:06:00 | 245.29 | 245.31 | 245.0 | 245.2 | 44625 |
| 2025-05-20 15:05:00 | 245.25 | 245.29 | 245.17 | 245.29 | 60375 |
| 2025-05-20 15:04:00 | 245.25 | 245.29 | 245.1 | 245.25 | 31500 |
| 2025-05-20 15:03:00 | 245.54 | 245.57 | 245.2 | 245.25 | 73500 |
| 2025-05-20 15:02:00 | 245.31 | 245.54 | 245.31 | 245.54 | 31500 |
| 2025-05-20 15:01:00 | 245.16 | 245.41 | 245.16 | 245.31 | 23625 |
| 2025-05-20 15:00:00 | 244.68 | 245.18 | 244.65 | 245.16 | 55125 |
| 2025-05-20 14:59:00 | 244.78 | 244.83 | 244.68 | 244.83 | 102375 |
| 2025-05-20 14:58:00 | 244.72 | 244.97 | 244.72 | 244.78 | 42000 |
| 2025-05-20 14:57:00 | 245.07 | 245.24 | 244.72 | 244.72 | 39375 |
| 2025-05-20 14:56:00 | 245.19 | 245.46 | 245.07 | 245.07 | 63000 |
| 2025-05-20 14:55:00 | 245.36 | 245.54 | 245.19 | 245.19 | 21000 |
| 2025-05-20 14:54:00 | 245.5 | 245.5 | 245.31 | 245.36 | 47250 |
| 2025-05-20 14:53:00 | 245.61 | 245.61 | 245.4 | 245.48 | 28875 |
| 2025-05-20 14:52:00 | 245.54 | 245.72 | 245.54 | 245.68 | 57750 |
| 2025-05-20 14:51:00 | 245.75 | 245.78 | 245.46 | 245.54 | 39375 |
| 2025-05-20 14:50:00 | 245.89 | 246.02 | 245.75 | 245.75 | 70875 |
| 2025-05-20 14:49:00 | 246.03 | 246.19 | 245.89 | 245.89 | 68250 |
| 2025-05-20 14:48:00 | 245.73 | 246.15 | 245.73 | 246.15 | 57750 |
| 2025-05-20 14:47:00 | 245.26 | 245.87 | 245.25 | 245.73 | 78750 |
| 2025-05-20 14:46:00 | 245.25 | 245.79 | 245.1 | 245.4 | 81375 |
| 2025-05-20 14:45:00 | 245.07 | 245.32 | 244.74 | 245.32 | 136500 |
| 2025-05-20 14:44:00 | 245.43 | 245.49 | 245.2 | 245.2 | 44625 |
| 2025-05-20 14:43:00 | 245.17 | 245.6 | 245.17 | 245.35 | 36750 |
| 2025-05-20 14:42:00 | 244.81 | 245.17 | 244.81 | 245.17 | 97125 |
| 2025-05-20 14:41:00 | 245.36 | 245.49 | 244.85 | 244.97 | 191625 |
| 2025-05-20 14:40:00 | 246.27 | 246.27 | 245.6 | 245.69 | 65625 |
| 2025-05-20 14:39:00 | 246.27 | 246.48 | 246.27 | 246.27 | 23625 |
| 2025-05-20 14:38:00 | 246.35 | 246.68 | 246.27 | 246.27 | 49875 |
| 2025-05-20 14:37:00 | 246.07 | 246.35 | 246.07 | 246.35 | 23625 |
| 2025-05-20 14:36:00 | 246.0 | 246.07 | 245.92 | 246.01 | 31500 |
| 2025-05-20 14:35:00 | 246.11 | 246.2 | 246.0 | 246.0 | 68250 |
| 2025-05-20 14:34:00 | 245.96 | 246.13 | 245.74 | 246.13 | 36750 |
| 2025-05-20 14:33:00 | 245.78 | 246.04 | 245.78 | 245.96 | 63000 |
| 2025-05-20 14:32:00 | 245.83 | 245.93 | 245.83 | 245.85 | 65625 |
| 2025-05-20 14:31:00 | 245.85 | 245.92 | 245.69 | 245.83 | 39375 |
| 2025-05-20 14:30:00 | 245.78 | 246.01 | 245.74 | 245.85 | 131250 |
| 2025-05-20 14:29:00 | 245.75 | 245.86 | 245.62 | 245.8 | 31500 |
| 2025-05-20 14:28:00 | 245.82 | 245.82 | 245.62 | 245.75 | 70875 |
| 2025-05-20 14:27:00 | 246.02 | 246.07 | 245.77 | 245.8 | 78750 |
| 2025-05-20 14:26:00 | 246.0 | 246.05 | 245.87 | 245.91 | 47250 |
| 2025-05-20 14:25:00 | 246.06 | 246.19 | 245.8 | 246.19 | 44625 |
| 2025-05-20 14:24:00 | 245.91 | 246.21 | 245.91 | 246.04 | 128625 |
| 2025-05-20 14:23:00 | 245.65 | 245.97 | 245.65 | 245.96 | 57750 |
| 2025-05-20 14:22:00 | 246.2 | 246.29 | 245.66 | 245.66 | 105000 |
| 2025-05-20 14:21:00 | 246.06 | 246.26 | 246.01 | 246.2 | 73500 |
| 2025-05-20 14:20:00 | 246.55 | 246.55 | 246.0 | 246.12 | 217875 |
| 2025-05-20 14:19:00 | 247.15 | 247.16 | 246.56 | 246.56 | 44625 |
| 2025-05-20 14:18:00 | 246.9 | 247.39 | 246.9 | 247.36 | 49875 |
| 2025-05-20 14:17:00 | 246.94 | 247.08 | 246.89 | 246.99 | 78750 |
| 2025-05-20 14:16:00 | 247.05 | 247.38 | 246.8 | 246.99 | 162750 |
| 2025-05-20 14:15:00 | 247.33 | 247.37 | 246.99 | 247.06 | 128625 |
| 2025-05-20 14:14:00 | 247.22 | 247.46 | 247.09 | 247.44 | 55125 |
| 2025-05-20 14:13:00 | 247.26 | 247.39 | 247.22 | 247.22 | 44625 |
| 2025-05-20 14:12:00 | 247.48 | 247.64 | 247.02 | 247.24 | 236250 |
| 2025-05-20 14:11:00 | 247.5 | 247.61 | 247.47 | 247.47 | 31500 |
| 2025-05-20 14:10:00 | 247.6 | 247.64 | 247.5 | 247.5 | 39375 |
| 2025-05-20 14:09:00 | 247.4 | 247.64 | 247.3 | 247.57 | 73500 |
| 2025-05-20 14:08:00 | 247.6 | 247.65 | 247.26 | 247.35 | 47250 |
| 2025-05-20 14:07:00 | 247.5 | 247.6 | 247.43 | 247.6 | 42000 |
| 2025-05-20 14:06:00 | 247.65 | 247.73 | 247.43 | 247.61 | 84000 |
| 2025-05-20 14:05:00 | 248.06 | 248.17 | 247.71 | 247.71 | 57750 |
| 2025-05-20 14:04:00 | 248.21 | 248.24 | 248.06 | 248.06 | 65625 |
| 2025-05-20 14:03:00 | 248.39 | 248.51 | 248.15 | 248.21 | 44625 |
| 2025-05-20 14:02:00 | 248.44 | 248.52 | 248.44 | 248.44 | 15750 |
| 2025-05-20 14:01:00 | 248.53 | 248.6 | 248.44 | 248.44 | 15750 |
| 2025-05-20 14:00:00 | 248.72 | 248.72 | 248.4 | 248.53 | 47250 |
| 2025-05-20 13:59:00 | 248.84 | 248.88 | 248.72 | 248.72 | 34125 |
| 2025-05-20 13:58:00 | 248.71 | 248.86 | 248.71 | 248.84 | 21000 |
| 2025-05-20 13:57:00 | 249.2 | 249.2 | 248.85 | 248.88 | 63000 |
| 2025-05-20 13:56:00 | 249.36 | 249.36 | 249.1 | 249.1 | 13125 |
| 2025-05-20 13:55:00 | 249.47 | 249.47 | 249.36 | 249.36 | 15750 |
| 2025-05-20 13:54:00 | 249.47 | 249.47 | 249.47 | 249.47 | 5250 |
| 2025-05-20 13:53:00 | 249.3 | 249.7 | 249.3 | 249.47 | 81375 |
| 2025-05-20 13:52:00 | 249.29 | 249.3 | 249.01 | 249.3 | 78750 |
| 2025-05-20 13:51:00 | 249.4 | 249.5 | 249.3 | 249.3 | 23625 |
| 2025-05-20 13:50:00 | 249.7 | 249.7 | 249.4 | 249.4 | 13125 |