All stocks
NSE: BHEL·ISIN INE257A01026·Data to 2026-10-26
Bhel historical data
₹394.55+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹464.00
52w low
₹231.57
Turnover
₹261.4 Cr
Volume
67,18,670
1y return
+68.4%
3y CAGR
+49.9%
5y CAGR
+41.1%
10y CAGR
+16.6%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2021-09-15 | agm | Annual General Meeting |
| 2020-09-18 | agm | Annual General Meeting |
| 2018-11-05 | buyback | Buyback |
| 2017-09-28 | bonus | Bonus 1:2 |
| 2011-10-03 | split | Face Value Split From Rs.10/- To Rs.2/- |
| 2010-02-09 | other | Int Div-Rs.11/- Per Share |
| 2026-07-17 | dividend | Dividend - Rs 1.40 Per Share |
| 2025-08-01 | dividend | Dividend - Re 0.50 Per Share |
| 2024-08-09 | dividend | Dividend - Rs 0.25 Per Share |
| 2023-08-11 | dividend | Dividend - Re 0.40 Per Share |
| 2022-09-15 | dividend | Dividend - Re 0.40 Per Share |
| 2019-09-11 | dividend | Annual General Meeting/Dividend - Rs 1.20 Per Share |
| 2019-02-12 | dividend | Interim Dividend - Re 0.80 Per Share |
| 2018-09-11 | dividend | Annual General Meeting/Dividend- Rs 1.02 Per Share |
| 2018-02-15 | dividend | Interim Dividend Re 0.80 Per Share (Purpose Revised) |
| 2017-08-23 | dividend | Annual General Meeting/Dividend - Re 0.78/- Per Share (Book Closure Dates Revised) |
| 2017-02-14 | dividend | Interim Dividend Re 0.80 Per Share (Purpose Revised) |
| 2016-09-14 | dividend | Annual General Meeting/Dividend - Re 0.40/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 387.50 | 394.70 | 379.45 | 394.55 | 67,18,670 |
| 2026-10-23 | 398.70 | 398.70 | 377.70 | 387.50 | 1,45,64,347 |
| 2026-10-22 | 409.80 | 412.65 | 396.80 | 398.90 | 1,48,42,395 |
| 2026-10-21 | 430.00 | 430.55 | 409.05 | 410.20 | 1,31,54,078 |
| 2026-10-19 | 435.00 | 436.30 | 425.55 | 427.35 | 86,39,491 |
| 2026-10-16 | 435.95 | 439.50 | 431.50 | 434.60 | 1,16,80,175 |
| 2026-10-15 | 450.50 | 452.75 | 433.10 | 434.25 | 2,41,13,681 |
| 2026-10-14 | 445.00 | 464.00 | 439.15 | 464.00 | 3,74,60,371 |
| 2026-10-13 | 436.80 | 442.35 | 426.15 | 442.35 | 1,59,69,804 |
| 2026-10-12 | 435.20 | 441.20 | 433.10 | 439.90 | 84,03,722 |
| 2026-10-09 | 433.60 | 438.70 | 420.65 | 433.60 | 1,10,17,851 |
| 2026-10-08 | 448.80 | 451.45 | 429.45 | 429.60 | 1,28,38,774 |
| 2026-10-07 | 451.50 | 455.95 | 446.60 | 448.50 | 1,44,50,998 |
| 2026-10-06 | 429.00 | 453.90 | 427.70 | 452.00 | 2,28,65,195 |
| 2026-10-05 | 424.95 | 433.45 | 423.10 | 429.00 | 82,25,965 |
| 2026-10-01 | 413.75 | 428.15 | 411.35 | 421.00 | 1,26,69,050 |
| 2026-09-30 | 415.10 | 421.80 | 411.70 | 415.50 | 81,53,812 |
| 2026-09-29 | 410.30 | 414.90 | 402.60 | 413.35 | 66,07,415 |
| 2026-09-28 | 416.85 | 416.85 | 407.25 | 411.90 | 77,54,932 |
| 2026-09-25 | 417.75 | 423.00 | 411.80 | 418.95 | 68,52,409 |
| 2026-09-24 | 421.40 | 422.65 | 415.35 | 415.35 | 54,74,876 |
| 2026-09-23 | 427.25 | 430.00 | 419.05 | 423.10 | 52,44,031 |
| 2026-09-22 | 435.20 | 439.70 | 424.65 | 425.80 | 47,18,245 |
| 2026-09-21 | 433.00 | 438.30 | 430.20 | 433.40 | 51,11,793 |
| 2026-09-18 | 428.40 | 439.90 | 427.25 | 439.90 | 76,69,374 |
| 2026-09-17 | 411.55 | 430.75 | 410.80 | 429.20 | 86,84,564 |
| 2026-09-16 | 415.45 | 417.40 | 406.00 | 410.60 | 70,88,021 |
| 2026-09-15 | 431.25 | 432.00 | 412.85 | 412.85 | 73,40,842 |
| 2026-09-11 | 427.00 | 433.00 | 418.20 | 431.00 | 65,48,117 |
| 2026-09-10 | 434.20 | 435.45 | 427.05 | 429.50 | 39,63,862 |
Get the full BHEL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/BHEL?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("BHEL", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does BHEL historical data go?
- TejHQ has daily NSE data for BHEL from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has BHEL had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2021-09-15); Annual General Meeting (ex-date 2020-09-18); Buyback (ex-date 2018-11-05); Bonus 1:2 (ex-date 2017-09-28); Face Value Split From Rs.10/- To Rs.2/- (ex-date 2011-10-03); Int Div-Rs.11/- Per Share (ex-date 2010-02-09). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download BHEL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/BHEL?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).