BHEL.NS（BHEL.NS）— 價格歷史
截至 2026-08-27 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-08-27 | 416.00 | 438.20 | 416.00 | 433.95 | +4.44% | 19,957,824 |
| 2026-08-26 | 418.00 | 421.00 | 415.50 | 415.50 | -0.36% | 3,386,320 |
| 2026-08-25 | 410.80 | 417.00 | 408.15 | 417.00 | +1.36% | 4,652,600 |
| 2026-08-24 | 412.50 | 413.80 | 409.20 | 411.40 | -0.39% | 4,441,028 |
| 2026-08-21 | 416.05 | 416.65 | 409.10 | 413.00 | -0.12% | 3,639,529 |
| 2026-08-20 | 422.90 | 423.75 | 412.40 | 413.50 | -1.50% | 4,572,719 |
| 2026-08-19 | 425.00 | 425.15 | 414.30 | 419.80 | -1.22% | 5,840,962 |
| 2026-08-18 | 434.00 | 434.15 | 423.50 | 425.00 | -2.51% | 7,418,846 |
| 2026-08-17 | 424.00 | 435.95 | 421.80 | 435.95 | +3.38% | 15,351,093 |
| 2026-08-14 | 419.95 | 430.00 | 416.55 | 421.70 | +0.40% | 11,362,612 |
| 2026-08-13 | 420.00 | 420.50 | 412.00 | 420.00 | +0.00% | 14,823,680 |
| 2026-08-12 | 404.50 | 420.20 | 403.25 | 420.00 | +4.22% | 14,607,097 |
| 2026-08-11 | 409.90 | 413.40 | 401.65 | 403.00 | -1.47% | 5,246,729 |
| 2026-08-10 | 404.75 | 409.45 | 400.20 | 409.00 | +0.94% | 4,506,602 |
| 2026-08-07 | 406.95 | 418.70 | 402.20 | 405.20 | -0.72% | 9,754,089 |
| 2026-08-06 | 410.10 | 411.90 | 404.95 | 408.15 | -1.03% | 5,362,227 |
| 2026-08-05 | 411.95 | 414.80 | 407.00 | 412.40 | +0.11% | 5,588,130 |
| 2026-08-04 | 411.15 | 412.85 | 406.25 | 411.95 | +0.19% | 4,709,584 |
| 2026-08-03 | 409.00 | 414.35 | 406.45 | 411.15 | +1.02% | 5,593,016 |
| 2026-07-31 | 406.00 | 412.35 | 405.95 | 407.00 | +0.99% | 6,869,187 |
| 2026-07-30 | 406.00 | 406.00 | 399.75 | 403.00 | -0.53% | 5,875,071 |
| 2026-07-29 | 408.00 | 408.45 | 395.50 | 405.15 | -0.15% | 10,523,689 |
| 2026-07-28 | 415.95 | 415.95 | 403.20 | 405.75 | -2.45% | 6,949,460 |
| 2026-07-27 | 420.00 | 422.40 | 412.90 | 415.95 | -0.32% | 9,042,974 |
| 2026-07-24 | 405.00 | 418.00 | 402.15 | 417.30 | +1.88% | 8,874,814 |
| 2026-07-23 | 415.45 | 417.00 | 405.65 | 409.60 | -1.64% | 7,519,426 |
| 2026-07-22 | 414.00 | 421.00 | 412.35 | 416.45 | +0.76% | 11,711,567 |
| 2026-07-21 | 417.50 | 417.95 | 411.20 | 413.30 | -1.01% | 8,374,361 |
| 2026-07-20 | 422.40 | 427.25 | 414.40 | 417.50 | -1.07% | 12,038,780 |
| 2026-07-17 | 445.00 | 446.50 | 420.30 | 422.00 | -3.08% | 48,217,882 |
| 2026-07-16 | 424.20 | 441.00 | 407.05 | 435.40 | +4.18% | 55,731,908 |
| 2026-07-15 | 405.20 | 424.00 | 402.50 | 417.95 | +3.48% | 19,808,847 |
| 2026-07-14 | 408.15 | 409.00 | 401.00 | 403.90 | -1.27% | 12,494,044 |
| 2026-07-13 | 392.75 | 412.00 | 389.60 | 409.10 | +3.50% | 14,286,194 |
| 2026-07-10 | 388.90 | 395.80 | 385.60 | 395.25 | +3.58% | 11,887,326 |
| 2026-07-09 | 380.00 | 387.00 | 379.30 | 381.60 | +1.01% | 9,102,802 |
| 2026-07-08 | 374.00 | 387.50 | 371.80 | 377.80 | +0.36% | 13,150,600 |
| 2026-07-07 | 389.70 | 389.70 | 375.00 | 376.45 | -2.85% | 18,569,613 |
| 2026-07-06 | 384.00 | 394.00 | 384.00 | 387.50 | +1.02% | 12,997,839 |
| 2026-07-03 | 402.00 | 403.20 | 383.00 | 383.60 | -4.57% | 29,608,874 |
| 2026-07-02 | 414.95 | 415.05 | 399.80 | 401.95 | -2.90% | 11,966,341 |
| 2026-07-01 | 416.10 | 422.40 | 411.80 | 413.95 | -0.04% | 10,048,287 |
| 2026-06-30 | 414.55 | 420.00 | 411.75 | 414.10 | +0.08% | 18,542,296 |
| 2026-06-29 | 402.70 | 416.40 | 393.85 | 413.75 | +2.74% | 45,313,478 |
| 2026-06-26 | 402.70 | 402.70 | 402.70 | 402.70 | +0.00% | 0 |
| 2026-06-25 | 404.70 | 408.30 | 401.10 | 402.70 | -0.05% | 8,630,710 |
| 2026-06-24 | 401.10 | 408.00 | 398.80 | 402.90 | +0.76% | 9,391,640 |
| 2026-06-23 | 413.85 | 414.75 | 397.70 | 399.85 | -2.83% | 9,746,360 |
| 2026-06-22 | 417.30 | 420.70 | 408.30 | 411.50 | -0.69% | 10,136,520 |
| 2026-06-19 | 405.90 | 423.70 | 403.85 | 414.35 | +2.08% | 22,020,572 |
| 2026-06-18 | 392.80 | 409.45 | 391.35 | 405.90 | +3.48% | 15,191,954 |
| 2026-06-17 | 384.20 | 394.05 | 381.90 | 392.25 | +2.10% | 7,880,789 |
| 2026-06-16 | 383.90 | 387.65 | 381.75 | 384.20 | +0.35% | 6,165,659 |
| 2026-06-15 | 384.00 | 391.25 | 381.05 | 382.85 | +1.08% | 7,802,473 |
| 2026-06-12 | 379.60 | 380.15 | 369.70 | 378.75 | +2.19% | 9,280,094 |
| 2026-06-11 | 376.55 | 379.50 | 367.60 | 370.65 | -1.76% | 11,173,287 |
| 2026-06-10 | 397.00 | 397.20 | 375.75 | 377.30 | -4.85% | 11,028,183 |
| 2026-06-09 | 388.25 | 397.40 | 385.05 | 396.55 | +2.65% | 9,498,965 |
| 2026-06-08 | 378.00 | 389.90 | 378.00 | 386.30 | -0.17% | 9,622,172 |
| 2026-06-05 | 390.00 | 400.35 | 382.60 | 386.95 | -0.58% | 17,437,792 |
| 2026-06-04 | 410.40 | 411.00 | 384.50 | 389.20 | -4.21% | 22,452,304 |
| 2026-06-03 | 410.75 | 412.65 | 397.30 | 406.30 | -1.08% | 10,000,048 |
| 2026-06-02 | 400.00 | 413.00 | 399.30 | 410.75 | +1.47% | 8,510,633 |
| 2026-06-01 | 417.00 | 417.80 | 403.10 | 404.80 | -2.87% | 9,218,173 |
| 2026-05-29 | 424.05 | 424.90 | 413.05 | 416.75 | -1.33% | 18,794,737 |
| 2026-05-28 | 422.35 | 422.35 | 422.35 | 422.35 | +0.00% | 0 |
| 2026-05-27 | 417.20 | 424.70 | 416.50 | 422.35 | +1.10% | 10,651,428 |
| 2026-05-26 | 419.50 | 420.40 | 415.25 | 417.75 | -0.39% | 9,434,405 |
| 2026-05-25 | 412.00 | 420.95 | 409.95 | 419.40 | +2.66% | 11,083,538 |
| 2026-05-22 | 408.50 | 413.55 | 407.10 | 408.55 | +0.10% | 7,879,542 |
| 2026-05-21 | 412.00 | 414.70 | 406.30 | 408.15 | -0.06% | 8,203,336 |
| 2026-05-20 | 397.00 | 410.00 | 396.00 | 408.40 | +1.82% | 10,932,205 |
| 2026-05-19 | 397.00 | 404.40 | 391.10 | 401.10 | +1.48% | 11,644,140 |
| 2026-05-18 | 395.60 | 396.30 | 386.10 | 395.25 | -0.77% | 10,710,854 |
| 2026-05-15 | 414.80 | 415.65 | 397.00 | 398.30 | -3.59% | 15,856,773 |
| 2026-05-14 | 407.20 | 417.90 | 402.05 | 413.15 | +2.30% | 22,299,813 |
| 2026-05-13 | 392.50 | 407.75 | 392.50 | 403.85 | +3.09% | 21,915,995 |
| 2026-05-12 | 397.10 | 407.20 | 390.55 | 391.75 | -2.39% | 17,519,753 |
| 2026-05-11 | 400.00 | 406.60 | 393.05 | 401.35 | -0.80% | 18,431,673 |
| 2026-05-08 | 406.10 | 408.90 | 400.10 | 404.60 | -0.46% | 17,888,566 |
| 2026-05-07 | 385.50 | 408.35 | 383.45 | 406.45 | +5.31% | 37,208,886 |
| 2026-05-06 | 378.00 | 387.50 | 368.40 | 385.95 | +2.93% | 20,995,123 |
| 2026-05-05 | 379.90 | 388.40 | 371.30 | 374.95 | -0.56% | 33,273,604 |
| 2026-05-04 | 355.00 | 399.00 | 353.70 | 377.05 | +6.99% | 104,983,361 |
| 2026-05-01 | 352.41 | 352.41 | 352.41 | 352.41 | +0.00% | 0 |
| 2026-04-30 | 344.40 | 354.90 | 342.04 | 352.41 | +2.30% | 17,432,476 |
| 2026-04-29 | 356.80 | 358.10 | 342.51 | 344.50 | -2.88% | 14,716,414 |
| 2026-04-28 | 349.69 | 356.00 | 347.28 | 354.71 | +1.76% | 14,893,265 |
| 2026-04-27 | 339.43 | 354.00 | 339.00 | 348.58 | +3.32% | 20,484,360 |
| 2026-04-24 | 339.00 | 340.49 | 333.02 | 337.39 | -0.06% | 15,907,329 |
| 2026-04-23 | 333.00 | 341.25 | 330.65 | 337.60 | +1.19% | 16,570,930 |
| 2026-04-22 | 331.99 | 336.80 | 329.70 | 333.64 | +0.31% | 15,926,893 |
| 2026-04-21 | 327.01 | 333.79 | 322.51 | 332.61 | +2.14% | 20,292,270 |
| 2026-04-20 | 318.53 | 333.79 | 317.60 | 325.63 | +2.79% | 49,865,330 |
| 2026-04-17 | 311.00 | 317.80 | 307.38 | 316.79 | +2.43% | 25,068,627 |
| 2026-04-16 | 294.37 | 312.30 | 293.05 | 309.26 | +5.73% | 28,292,886 |
| 2026-04-15 | 291.02 | 297.39 | 291.02 | 292.50 | +1.64% | 12,730,693 |
| 2026-04-13 | 279.00 | 293.00 | 276.49 | 287.77 | +1.07% | 42,151,898 |
| 2026-04-10 | 279.00 | 286.18 | 278.99 | 284.71 | +2.71% | 15,013,291 |
| 2026-04-09 | 266.50 | 281.00 | 263.76 | 277.20 | +4.33% | 31,642,983 |
| 2026-04-08 | 261.20 | 267.80 | 261.08 | 265.70 | +4.78% | 17,510,017 |
| 2026-04-07 | 245.59 | 254.39 | 242.26 | 253.59 | +3.24% | 14,913,436 |
| 2026-04-06 | 249.41 | 250.80 | 239.17 | 245.64 | -1.00% | 13,853,601 |
| 2026-04-02 | 248.95 | 249.30 | 240.92 | 248.11 | -1.48% | 7,987,056 |
| 2026-04-01 | 254.50 | 257.35 | 250.50 | 251.84 | +2.58% | 14,241,715 |
| 2026-03-30 | 250.35 | 254.85 | 244.00 | 245.50 | -3.67% | 12,308,911 |
| 2026-03-27 | 260.30 | 261.45 | 254.45 | 254.85 | -2.75% | 6,984,305 |
| 2026-03-25 | 259.95 | 266.80 | 259.35 | 262.05 | +1.49% | 6,801,129 |
| 2026-03-24 | 258.00 | 260.00 | 252.30 | 258.20 | +2.12% | 7,393,540 |
| 2026-03-23 | 260.20 | 260.25 | 249.25 | 252.85 | -3.51% | 11,692,333 |
| 2026-03-20 | 254.05 | 266.20 | 253.25 | 262.05 | +4.09% | 19,056,140 |
| 2026-03-19 | 256.00 | 256.80 | 250.05 | 251.75 | -3.23% | 4,709,558 |
| 2026-03-18 | 257.50 | 261.50 | 256.35 | 260.15 | +1.48% | 4,198,413 |
| 2026-03-17 | 255.50 | 257.15 | 250.00 | 256.35 | +1.12% | 7,083,919 |
| 2026-03-16 | 257.05 | 260.80 | 248.90 | 253.50 | -1.93% | 7,970,526 |
| 2026-03-13 | 265.85 | 270.30 | 256.60 | 258.50 | -3.49% | 11,238,122 |
| 2026-03-12 | 253.90 | 270.35 | 251.85 | 267.85 | +4.73% | 16,227,938 |
| 2026-03-11 | 258.95 | 262.80 | 255.00 | 255.75 | -1.12% | 6,282,466 |
| 2026-03-10 | 259.00 | 262.00 | 252.60 | 258.65 | +1.27% | 6,171,454 |
| 2026-03-09 | 253.05 | 256.35 | 247.60 | 255.40 | -1.37% | 7,235,564 |
| 2026-03-06 | 256.55 | 264.45 | 255.75 | 258.95 | +0.66% | 10,342,609 |
| 2026-03-05 | 249.75 | 258.80 | 249.30 | 257.25 | +3.77% | 10,224,873 |
| 2026-03-04 | 258.00 | 258.95 | 247.20 | 247.90 | -5.44% | 16,208,648 |
| 2026-03-02 | 256.05 | 266.40 | 256.05 | 262.15 | -1.06% | 12,870,609 |
| 2026-02-27 | 264.50 | 267.90 | 262.80 | 264.95 | +0.04% | 8,367,571 |
| 2026-02-26 | 263.00 | 265.50 | 259.75 | 264.85 | +1.11% | 6,496,828 |
| 2026-02-25 | 262.40 | 265.10 | 260.00 | 261.95 | +0.06% | 8,855,564 |
| 2026-02-24 | 257.00 | 262.50 | 255.00 | 261.80 | +1.37% | 10,678,349 |
| 2026-02-23 | 258.05 | 260.80 | 255.25 | 258.25 | +0.37% | 11,160,170 |
| 2026-02-20 | 253.00 | 259.65 | 250.70 | 257.30 | +1.38% | 9,855,329 |
| 2026-02-19 | 259.00 | 259.30 | 252.00 | 253.80 | -2.98% | 10,932,988 |
| 2026-02-18 | 265.90 | 265.90 | 258.00 | 261.60 | -0.46% | 12,611,325 |
| 2026-02-17 | 262.10 | 265.15 | 261.00 | 262.80 | +0.11% | 10,432,190 |
| 2026-02-16 | 256.00 | 263.35 | 253.00 | 262.50 | +2.64% | 29,358,420 |
| 2026-02-13 | 257.00 | 262.20 | 254.70 | 255.75 | -1.86% | 27,784,730 |
| 2026-02-12 | 259.00 | 265.80 | 259.00 | 260.60 | -0.02% | 69,540,657 |
| 2026-02-11 | 261.90 | 263.25 | 258.60 | 260.65 | -5.60% | 85,237,867 |
| 2026-02-10 | 275.40 | 277.00 | 271.00 | 276.10 | +0.53% | 5,379,904 |
| 2026-02-09 | 267.60 | 275.55 | 267.60 | 274.65 | +3.02% | 5,685,381 |
| 2026-02-06 | 268.20 | 269.15 | 263.10 | 266.60 | -0.86% | 3,549,301 |
| 2026-02-05 | 272.30 | 272.90 | 267.60 | 268.90 | -1.39% | 3,631,556 |
| 2026-02-04 | 268.95 | 274.00 | 264.60 | 272.70 | +1.79% | 8,243,278 |
| 2026-02-03 | 266.40 | 271.60 | 261.35 | 267.90 | +3.74% | 8,088,230 |
| 2026-02-02 | 253.50 | 259.10 | 249.50 | 258.25 | -1.69% | 5,287,190 |
| 2026-01-30 | 259.80 | 263.65 | 256.85 | 262.70 | +0.84% | 6,252,061 |
| 2026-01-29 | 260.80 | 261.75 | 256.50 | 260.50 | +0.33% | 7,777,528 |
| 2026-01-28 | 250.05 | 260.90 | 246.85 | 259.65 | +4.82% | 8,340,263 |
| 2026-01-27 | 243.50 | 248.80 | 240.50 | 247.70 | +2.14% | 9,603,734 |
| 2026-01-23 | 255.55 | 255.55 | 241.65 | 242.50 | -3.60% | 6,847,147 |
| 2026-01-22 | 254.80 | 256.95 | 250.30 | 251.55 | -0.32% | 6,157,502 |
| 2026-01-21 | 249.95 | 257.85 | 247.90 | 252.35 | +0.88% | 14,481,811 |
| 2026-01-20 | 262.50 | 262.50 | 248.75 | 250.15 | -4.92% | 24,904,986 |
| 2026-01-19 | 265.40 | 269.15 | 256.50 | 263.10 | -0.87% | 25,303,568 |
| 2026-01-16 | 269.20 | 269.40 | 263.85 | 265.40 | -0.77% | 5,568,981 |
| 2026-01-15 | 267.45 | 267.45 | 267.45 | 267.45 | +0.00% | 0 |
| 2026-01-14 | 265.95 | 272.35 | 263.50 | 267.45 | +0.72% | 9,508,874 |
| 2026-01-13 | 269.15 | 269.75 | 262.45 | 265.55 | -0.88% | 10,914,720 |
| 2026-01-12 | 272.50 | 272.50 | 258.25 | 267.90 | -2.32% | 36,431,979 |
| 2026-01-09 | 279.00 | 285.50 | 271.65 | 274.25 | +0.92% | 62,968,609 |
| 2026-01-08 | 303.90 | 303.90 | 261.50 | 271.75 | -10.48% | 48,951,103 |
| 2026-01-07 | 296.95 | 305.90 | 296.50 | 303.55 | +2.22% | 12,724,071 |
| 2026-01-06 | 300.70 | 302.70 | 294.70 | 296.95 | -1.03% | 6,926,709 |
| 2026-01-05 | 300.80 | 303.40 | 296.00 | 300.05 | +0.18% | 9,119,661 |
| 2026-01-02 | 292.70 | 300.85 | 291.55 | 299.50 | +2.76% | 13,871,683 |
| 2026-01-01 | 288.50 | 293.30 | 288.10 | 291.45 | +1.39% | 7,927,074 |
| 2025-12-31 | 283.80 | 291.20 | 282.25 | 287.45 | +1.64% | 10,765,553 |
| 2025-12-30 | 279.70 | 283.75 | 276.30 | 282.80 | +1.22% | 5,022,408 |
| 2025-12-29 | 282.50 | 284.50 | 278.50 | 279.40 | -0.75% | 3,963,435 |
| 2025-12-26 | 278.00 | 285.60 | 277.05 | 281.50 | +1.19% | 6,390,786 |
| 2025-12-24 | 281.90 | 285.50 | 277.75 | 278.20 | -1.31% | 5,866,008 |
| 2025-12-23 | 282.20 | 284.35 | 280.60 | 281.90 | +0.02% | 5,087,115 |
| 2025-12-22 | 276.00 | 282.45 | 275.80 | 281.85 | +2.21% | 4,874,650 |
| 2025-12-19 | 275.05 | 277.90 | 272.50 | 275.75 | +0.25% | 7,050,742 |
| 2025-12-18 | 277.20 | 277.70 | 271.45 | 275.05 | -1.01% | 4,139,636 |
| 2025-12-17 | 278.50 | 280.65 | 275.65 | 277.85 | -0.54% | 3,130,658 |
| 2025-12-16 | 281.50 | 281.80 | 275.80 | 279.35 | -1.15% | 5,220,449 |
| 2025-12-15 | 285.15 | 286.45 | 281.55 | 282.60 | -0.89% | 4,114,513 |
| 2025-12-12 | 276.85 | 287.50 | 276.85 | 285.15 | +3.13% | 12,084,724 |
| 2025-12-11 | 275.00 | 279.15 | 273.80 | 276.50 | +0.55% | 3,695,549 |
| 2025-12-10 | 276.95 | 280.75 | 274.20 | 275.00 | -0.72% | 3,543,157 |
| 2025-12-09 | 269.40 | 280.55 | 268.90 | 277.00 | +2.71% | 9,945,144 |
| 2025-12-08 | 277.70 | 279.20 | 267.70 | 269.70 | -2.90% | 5,178,235 |
| 2025-12-05 | 275.85 | 279.50 | 273.10 | 277.75 | +0.73% | 4,629,680 |
| 2025-12-04 | 279.00 | 279.55 | 274.40 | 275.75 | -1.01% | 8,033,107 |
| 2025-12-03 | 286.00 | 287.70 | 276.05 | 278.55 | -2.43% | 6,343,542 |
| 2025-12-02 | 290.90 | 291.60 | 284.80 | 285.50 | -1.89% | 6,242,631 |
| 2025-12-01 | 291.10 | 295.25 | 290.25 | 291.00 | +0.05% | 9,651,733 |
| 2025-11-28 | 290.25 | 293.15 | 290.10 | 290.85 | +0.00% | 7,279,931 |
| 2025-11-27 | 289.70 | 295.25 | 288.90 | 290.85 | +0.40% | 10,234,788 |
| 2025-11-26 | 282.80 | 290.25 | 282.15 | 289.70 | +2.40% | 11,134,915 |
| 2025-11-25 | 277.00 | 285.35 | 276.70 | 282.90 | +1.80% | 7,350,075 |
| 2025-11-24 | 282.20 | 284.60 | 275.75 | 277.90 | -1.63% | 9,586,847 |
| 2025-11-21 | 285.00 | 285.25 | 281.30 | 282.50 | -0.96% | 6,158,231 |
| 2025-11-20 | 289.50 | 290.80 | 284.45 | 285.25 | -1.37% | 8,839,796 |
| 2025-11-19 | 290.40 | 292.40 | 286.75 | 289.20 | +0.03% | 14,533,784 |
| 2025-11-18 | 284.95 | 290.20 | 282.90 | 289.10 | +1.26% | 11,332,882 |
| 2025-11-17 | 281.60 | 286.85 | 280.60 | 285.50 | +1.38% | 7,910,619 |
| 2025-11-14 | 281.50 | 284.50 | 279.80 | 281.60 | +0.04% | 11,786,151 |
| 2025-11-13 | 286.00 | 289.50 | 280.20 | 281.50 | -1.93% | 16,076,468 |
| 2025-11-12 | 285.50 | 290.90 | 282.75 | 287.05 | +0.44% | 15,184,051 |
| 2025-11-11 | 274.00 | 287.75 | 271.70 | 285.80 | +4.55% | 37,222,053 |
| 2025-11-10 | 264.95 | 274.80 | 264.20 | 273.35 | +3.60% | 18,151,146 |
| 2025-11-07 | 258.00 | 265.80 | 255.30 | 263.85 | +1.46% | 10,052,522 |
| 2025-11-06 | 266.70 | 266.90 | 259.50 | 260.05 | -2.69% | 5,823,324 |
| 2025-11-04 | 263.50 | 268.40 | 263.45 | 267.25 | +0.87% | 9,063,915 |
| 2025-11-03 | 265.00 | 268.40 | 262.85 | 264.95 | -0.20% | 11,181,498 |
| 2025-10-31 | 261.29 | 266.49 | 260.66 | 265.49 | +1.61% | 23,280,006 |
| 2025-10-30 | 254.00 | 262.37 | 245.12 | 261.29 | +6.48% | 75,432,122 |
| 2025-10-29 | 238.44 | 246.70 | 237.00 | 245.39 | +3.39% | 14,046,107 |
| 2025-10-28 | 235.00 | 238.50 | 234.22 | 237.34 | +1.00% | 9,973,722 |
| 2025-10-27 | 232.00 | 236.94 | 231.57 | 235.00 | +1.76% | 7,375,341 |
| 2025-10-24 | 235.27 | 236.79 | 229.54 | 230.94 | -1.43% | 5,297,389 |
| 2025-10-23 | 235.30 | 238.64 | 233.75 | 234.29 | -0.13% | 4,072,749 |
| 2025-10-21 | 234.00 | 235.68 | 233.85 | 234.60 | +0.36% | 712,531 |
| 2025-10-20 | 233.49 | 235.70 | 233.05 | 233.76 | +0.49% | 3,655,987 |
| 2025-10-17 | 235.60 | 237.59 | 231.45 | 232.62 | -1.50% | 3,238,488 |
| 2025-10-16 | 236.80 | 237.46 | 233.90 | 236.17 | +0.16% | 4,104,632 |
| 2025-10-15 | 232.00 | 237.90 | 232.00 | 235.80 | +1.45% | 5,422,265 |
| 2025-10-14 | 235.05 | 236.00 | 230.40 | 232.44 | -1.03% | 4,680,465 |
| 2025-10-13 | 237.40 | 239.20 | 234.08 | 234.86 | -1.99% | 6,337,675 |
| 2025-10-10 | 239.05 | 242.38 | 238.91 | 239.64 | +0.25% | 6,959,120 |
| 2025-10-09 | 239.50 | 240.90 | 237.79 | 239.04 | +0.00% | 4,334,247 |
| 2025-10-08 | 244.85 | 245.56 | 237.73 | 239.04 | -2.38% | 4,226,459 |
| 2025-10-07 | 245.60 | 246.27 | 242.48 | 244.86 | -0.18% | 6,648,973 |
| 2025-10-06 | 244.70 | 246.75 | 243.18 | 245.31 | +0.12% | 5,947,078 |
| 2025-10-03 | 240.50 | 246.29 | 240.00 | 245.02 | +2.02% | 9,487,956 |
| 2025-10-01 | 239.00 | 242.80 | 238.50 | 240.17 | +0.72% | 7,001,353 |
| 2025-09-30 | 234.90 | 239.65 | 233.08 | 238.45 | +1.91% | 7,781,995 |
| 2025-09-29 | 231.20 | 235.60 | 231.01 | 233.97 | +1.28% | 6,844,860 |
| 2025-09-26 | 233.40 | 234.00 | 229.77 | 231.01 | -1.54% | 4,520,518 |
| 2025-09-25 | 235.00 | 238.00 | 233.10 | 234.62 | -0.59% | 4,026,105 |
| 2025-09-24 | 238.50 | 239.17 | 234.74 | 236.01 | -1.14% | 4,665,637 |
| 2025-09-23 | 239.60 | 240.83 | 236.60 | 238.73 | -0.36% | 6,141,305 |
| 2025-09-22 | 237.09 | 242.43 | 236.41 | 239.60 | +1.02% | 7,227,055 |
| 2025-09-19 | 233.94 | 241.35 | 233.71 | 237.17 | +1.14% | 14,496,280 |
| 2025-09-18 | 235.00 | 235.90 | 231.10 | 234.49 | +0.07% | 4,534,560 |
| 2025-09-17 | 233.00 | 234.99 | 232.40 | 234.32 | +0.92% | 5,487,958 |
| 2025-09-16 | 230.10 | 232.68 | 229.12 | 232.19 | +1.10% | 5,707,608 |
| 2025-09-15 | 229.70 | 232.85 | 228.30 | 229.67 | +0.42% | 8,536,557 |
| 2025-09-12 | 228.50 | 230.51 | 226.80 | 228.72 | -0.16% | 7,574,797 |
| 2025-09-11 | 220.00 | 230.00 | 219.42 | 229.08 | +4.11% | 28,357,811 |
| 2025-09-10 | 214.55 | 220.84 | 214.05 | 220.03 | +2.57% | 8,012,241 |
| 2025-09-09 | 216.68 | 217.00 | 214.08 | 214.52 | -1.00% | 2,832,092 |
| 2025-09-08 | 214.50 | 218.70 | 213.80 | 216.68 | +2.03% | 5,280,719 |
| 2025-09-05 | 211.49 | 213.13 | 209.60 | 212.36 | +0.60% | 3,958,541 |
| 2025-09-04 | 221.12 | 221.80 | 210.50 | 211.09 | -2.71% | 9,965,549 |
| 2025-09-03 | 215.20 | 217.36 | 214.22 | 216.97 | +0.88% | 3,107,124 |
| 2025-09-02 | 213.05 | 217.15 | 212.28 | 215.07 | +1.34% | 7,347,728 |
| 2025-09-01 | 209.50 | 213.30 | 209.05 | 212.22 | +2.02% | 6,448,724 |
| 2025-08-29 | 208.51 | 211.55 | 205.12 | 208.01 | -0.24% | 6,491,590 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：4月（+23.55%）。最弱月份：1月（-10.32%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-08-27
快速解答
BHEL.NS（BHEL.NS）最新收盤價是多少？
2026-08-27 收於 433.95，來自Closelook數據湖的每日價格紀錄。
BHEL.NS 的52週最高價和最低價是多少？
過去52週最高 446.50、最低 205.12（截至 2026-08-27）。
BHEL.NS 歷史上最強和最弱的月份是哪個？
歷史上，BHEL.NS 最強的日曆月份是4月（平均 +23.55%），最弱的是1月（平均 -10.32%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的414根日K線計算。