U.S. markets open in 7 hours 1 minute
F S&P 500
5,564.50 -4.25 (-0.08%) F Dow Jones
39,657.00 -31.00 (-0.08%) F Nasdaq
20,252.50 -2.75 (-0.01%) E-mini Russell 2000 Index Futur
2,053.70 -1.30 (-0.06%) Petróleo
83.13 +0.32 (+0.39%) Oro
2,344.30 +10.90 (+0.47%)
Bharat Heavy Electricals Limited (BHEL.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
A partir del 11:44AM IST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 298.00 | 302.95 | 297.70 | 300.55 | 300.55 | 847,355 |
| 02 jul 2024 | 303.50 | 304.00 | 293.80 | 297.05 | 297.05 | 540,823 |
| 01 jul 2024 | 302.40 | 304.20 | 297.25 | 302.15 | 302.15 | 997,338 |
| 28 jun 2024 | 305.70 | 307.95 | 300.00 | 300.75 | 300.75 | 3,395,388 |
| 27 jun 2024 | 296.00 | 300.65 | 291.90 | 297.20 | 297.20 | 2,273,986 |
| 26 jun 2024 | 294.75 | 297.50 | 293.45 | 295.80 | 295.80 | 1,019,036 |
| 25 jun 2024 | 295.05 | 299.90 | 292.80 | 293.75 | 293.75 | 954,039 |
| 24 jun 2024 | 294.35 | 297.80 | 288.60 | 294.60 | 294.60 | 915,625 |
| 21 jun 2024 | 294.45 | 299.60 | 291.50 | 294.95 | 294.95 | 1,840,318 |
| 20 jun 2024 | 298.80 | 298.80 | 291.55 | 293.40 | 293.40 | 1,176,093 |
| 19 jun 2024 | 307.80 | 307.80 | 296.15 | 297.00 | 297.00 | 957,314 |
| 18 jun 2024 | 308.00 | 310.75 | 303.50 | 305.45 | 305.45 | 1,297,501 |
| 14 jun 2024 | 304.25 | 309.45 | 299.95 | 305.65 | 305.65 | 1,230,188 |
| 13 jun 2024 | 297.20 | 305.65 | 292.55 | 303.90 | 303.90 | 1,201,147 |
| 12 jun 2024 | 295.20 | 298.75 | 291.10 | 295.05 | 295.05 | 1,269,123 |
| 11 jun 2024 | 286.40 | 296.40 | 285.55 | 295.15 | 295.15 | 1,476,302 |
| 10 jun 2024 | 288.50 | 290.45 | 282.80 | 284.40 | 284.40 | 988,976 |
| 07 jun 2024 | 279.95 | 285.95 | 275.40 | 285.35 | 285.35 | 3,672,040 |
| 06 jun 2024 | 271.00 | 292.45 | 268.05 | 278.15 | 278.15 | 5,757,205 |
| 05 jun 2024 | 255.35 | 258.25 | 225.00 | 255.25 | 255.25 | 3,912,212 |
| 04 jun 2024 | 314.65 | 314.65 | 223.95 | 246.15 | 246.15 | 9,105,237 |
| 03 jun 2024 | 316.85 | 320.50 | 308.20 | 311.35 | 311.35 | 3,774,696 |
| 31 may 2024 | 291.70 | 300.50 | 288.60 | 298.95 | 298.95 | 1,819,405 |
| 30 may 2024 | 293.05 | 295.35 | 289.40 | 290.80 | 290.80 | 1,037,812 |
| 29 may 2024 | 291.20 | 297.10 | 288.75 | 294.10 | 294.10 | 789,908 |
| 28 may 2024 | 300.85 | 300.85 | 290.50 | 291.20 | 291.20 | 1,578,016 |
| 27 may 2024 | 307.65 | 307.65 | 296.80 | 298.75 | 298.75 | 1,089,898 |
| 24 may 2024 | 304.20 | 310.00 | 302.35 | 305.45 | 305.45 | 2,156,006 |
| 23 may 2024 | 304.25 | 308.75 | 300.40 | 304.85 | 304.85 | 1,414,932 |
| 22 may 2024 | 305.00 | 309.60 | 295.00 | 301.90 | 301.90 | 5,878,281 |
| 21 may 2024 | 312.85 | 322.35 | 308.40 | 319.20 | 319.20 | 2,179,969 |
| 17 may 2024 | 295.50 | 301.70 | 293.75 | 299.60 | 299.60 | 1,064,698 |
| 16 may 2024 | 294.15 | 296.80 | 287.55 | 294.50 | 294.50 | 821,272 |
| 15 may 2024 | 289.75 | 293.20 | 288.05 | 291.20 | 291.20 | 827,184 |
| 14 may 2024 | 283.90 | 289.20 | 282.00 | 288.15 | 288.15 | 1,909,338 |
| 13 may 2024 | 274.05 | 286.30 | 267.25 | 283.35 | 283.35 | 2,930,906 |
| 10 may 2024 | 275.75 | 276.85 | 267.15 | 274.40 | 274.40 | 1,654,779 |
| 09 may 2024 | 286.30 | 286.70 | 271.35 | 273.10 | 273.10 | 1,908,637 |
| 08 may 2024 | 280.25 | 290.50 | 278.65 | 286.30 | 286.30 | 2,181,662 |
| 07 may 2024 | 290.35 | 290.35 | 276.85 | 280.20 | 280.20 | 3,144,605 |
| 06 may 2024 | 310.35 | 310.35 | 281.05 | 289.00 | 289.00 | 5,945,072 |
| 03 may 2024 | 296.90 | 318.15 | 294.15 | 305.10 | 305.10 | 5,690,894 |
| 02 may 2024 | 283.45 | 300.20 | 282.10 | 292.65 | 292.65 | 3,087,735 |
| 30 abr 2024 | 278.80 | 284.75 | 277.35 | 281.65 | 281.65 | 1,455,884 |
| 29 abr 2024 | 283.40 | 283.40 | 274.90 | 276.80 | 276.80 | 826,110 |
| 26 abr 2024 | 274.05 | 281.45 | 274.05 | 278.80 | 278.80 | 2,385,403 |
| 25 abr 2024 | 264.45 | 274.00 | 264.05 | 271.60 | 271.60 | 1,274,900 |
| 24 abr 2024 | 261.75 | 265.40 | 258.15 | 263.95 | 263.95 | 908,003 |
| 23 abr 2024 | 260.95 | 263.90 | 259.55 | 260.15 | 260.15 | 1,089,015 |
| 22 abr 2024 | 258.75 | 261.15 | 254.60 | 259.25 | 259.25 | 1,004,800 |
| 19 abr 2024 | 251.05 | 256.30 | 246.30 | 254.45 | 254.45 | 1,251,833 |
| 18 abr 2024 | 259.15 | 263.00 | 251.85 | 253.15 | 253.15 | 694,355 |
| 16 abr 2024 | 255.35 | 260.30 | 251.40 | 257.35 | 257.35 | 1,668,830 |
| 15 abr 2024 | 256.95 | 262.00 | 252.60 | 256.40 | 256.40 | 1,372,916 |
| 12 abr 2024 | 258.90 | 269.10 | 258.00 | 262.45 | 262.45 | 1,785,559 |
| 10 abr 2024 | 257.15 | 265.25 | 256.00 | 262.50 | 262.50 | 2,259,940 |
| 09 abr 2024 | 257.15 | 259.85 | 253.50 | 255.75 | 255.75 | 500,490 |
| 08 abr 2024 | 256.00 | 258.40 | 254.10 | 256.30 | 256.30 | 564,100 |
| 05 abr 2024 | 251.85 | 255.95 | 247.65 | 254.85 | 254.85 | 457,689 |
| 04 abr 2024 | 253.95 | 256.90 | 247.50 | 251.45 | 251.45 | 1,583,566 |
| 03 abr 2024 | 250.85 | 254.60 | 248.60 | 251.80 | 251.80 | 1,136,784 |
| 02 abr 2024 | 254.00 | 254.85 | 249.70 | 252.20 | 252.20 | 1,043,242 |
| 01 abr 2024 | 249.35 | 254.80 | 248.50 | 253.85 | 253.85 | 1,241,035 |
| 28 mar 2024 | 252.00 | 253.35 | 245.60 | 247.20 | 247.20 | 1,467,481 |
| 27 mar 2024 | 242.20 | 249.45 | 240.70 | 242.90 | 242.90 | 1,326,591 |
| 26 mar 2024 | 238.75 | 240.40 | 236.20 | 239.70 | 239.70 | 692,798 |
| 22 mar 2024 | 235.95 | 240.30 | 234.95 | 239.05 | 239.05 | 744,553 |
| 21 mar 2024 | 230.00 | 237.95 | 228.10 | 237.10 | 237.10 | 2,173,444 |
| 20 mar 2024 | 220.45 | 225.70 | 215.90 | 224.80 | 224.80 | 824,373 |
| 19 mar 2024 | 224.65 | 226.55 | 217.25 | 218.65 | 218.65 | 1,055,946 |
| 18 mar 2024 | 216.95 | 226.80 | 213.50 | 224.20 | 224.20 | 1,228,510 |
| 15 mar 2024 | 226.05 | 227.55 | 207.20 | 216.70 | 216.70 | 2,039,282 |
| 14 mar 2024 | 224.25 | 232.25 | 221.90 | 226.40 | 226.40 | 2,354,856 |
| 13 mar 2024 | 245.00 | 246.15 | 222.20 | 225.40 | 225.40 | 1,667,465 |
| 12 mar 2024 | 255.30 | 256.00 | 243.20 | 244.05 | 244.05 | 1,223,966 |
| 11 mar 2024 | 259.00 | 259.50 | 253.80 | 254.35 | 254.35 | 1,287,728 |
| 07 mar 2024 | 256.35 | 261.00 | 254.70 | 257.45 | 257.45 | 1,852,173 |
| 06 mar 2024 | 270.60 | 271.90 | 249.70 | 255.20 | 255.20 | 4,242,878 |
| 05 mar 2024 | 265.85 | 271.55 | 254.60 | 264.90 | 264.90 | 4,458,792 |
| 04 mar 2024 | 237.00 | 271.20 | 237.00 | 264.70 | 264.70 | 11,488,340 |
| 01 mar 2024 | 230.00 | 237.35 | 229.70 | 235.20 | 235.20 | 1,442,318 |
| 29 feb 2024 | 226.20 | 232.50 | 219.85 | 227.45 | 227.45 | 1,634,940 |
| 28 feb 2024 | 223.25 | 230.35 | 220.95 | 224.65 | 224.65 | 1,892,606 |
| 27 feb 2024 | 228.60 | 228.60 | 221.75 | 222.95 | 222.95 | 1,038,723 |
| 26 feb 2024 | 229.75 | 232.15 | 226.35 | 227.95 | 227.95 | 1,249,086 |
| 23 feb 2024 | 229.75 | 233.70 | 228.50 | 229.75 | 229.75 | 1,798,522 |
| 22 feb 2024 | 224.35 | 229.25 | 221.00 | 228.55 | 228.55 | 2,193,885 |
| 21 feb 2024 | 232.35 | 232.35 | 220.40 | 222.00 | 222.00 | 1,734,864 |
| 20 feb 2024 | 226.55 | 233.75 | 226.00 | 231.00 | 231.00 | 1,813,064 |
| 19 feb 2024 | 226.15 | 230.55 | 225.10 | 225.75 | 225.75 | 1,019,004 |
| 16 feb 2024 | 228.50 | 230.50 | 224.90 | 225.85 | 225.85 | 2,120,615 |
| 15 feb 2024 | 227.20 | 233.25 | 224.85 | 227.55 | 227.55 | 12,396,260 |
| 14 feb 2024 | 201.85 | 226.00 | 201.85 | 224.60 | 224.60 | 2,501,625 |
| 13 feb 2024 | 216.65 | 217.55 | 201.50 | 213.30 | 213.30 | 3,179,289 |
| 12 feb 2024 | 227.70 | 230.20 | 214.05 | 216.30 | 216.30 | 3,148,255 |
| 09 feb 2024 | 236.75 | 236.75 | 217.40 | 227.55 | 227.55 | 3,922,684 |
| 08 feb 2024 | 232.95 | 236.95 | 229.80 | 230.90 | 230.90 | 1,758,241 |
| 07 feb 2024 | 232.80 | 237.85 | 228.75 | 231.45 | 231.45 | 1,009,281 |
| 06 feb 2024 | 236.80 | 236.80 | 228.45 | 231.70 | 231.70 | 1,689,817 |
| 05 feb 2024 | 235.70 | 243.30 | 232.35 | 235.30 | 235.30 | 1,727,772 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.