BEML Limited (BOM:500048)
India · Delayed Price · Currency is INR 1,682.35
+6.15 (0.37%)
At close: Jan 22, 2026
BEML Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,689.00 | 1,727.45 | 1,679.35 | 1,682.35 | 1,682.35 | 0.37% | 8,667 |
| Jan 21, 2026 | 1,711.90 | 1,719.60 | 1,658.10 | 1,676.20 | 1,676.20 | -2.36% | 22,576 |
| Jan 20, 2026 | 1,767.65 | 1,771.50 | 1,711.00 | 1,716.80 | 1,716.80 | -2.92% | 16,637 |
| Jan 19, 2026 | 1,771.05 | 1,798.00 | 1,762.55 | 1,768.40 | 1,768.40 | -1.20% | 13,834 |
| Jan 16, 2026 | 1,812.20 | 1,824.05 | 1,785.10 | 1,789.85 | 1,789.85 | -1.23% | 7,474 |
| Jan 14, 2026 | 1,761.35 | 1,848.90 | 1,761.35 | 1,812.15 | 1,812.15 | 2.23% | 19,411 |
| Jan 13, 2026 | 1,800.20 | 1,811.95 | 1,758.05 | 1,772.60 | 1,772.60 | -1.53% | 11,899 |
| Jan 12, 2026 | 1,819.35 | 1,819.35 | 1,741.80 | 1,800.10 | 1,800.10 | 0.49% | 21,919 |
| Jan 9, 2026 | 1,818.60 | 1,858.25 | 1,785.05 | 1,791.35 | 1,791.35 | -1.61% | 25,236 |
| Jan 8, 2026 | 1,880.30 | 1,880.30 | 1,811.20 | 1,820.75 | 1,820.75 | -2.10% | 13,226 |
| Jan 7, 2026 | 1,847.70 | 1,866.90 | 1,836.40 | 1,859.75 | 1,859.75 | 0.41% | 13,406 |
| Jan 6, 2026 | 1,886.35 | 1,890.75 | 1,840.20 | 1,852.10 | 1,852.10 | -1.98% | 15,411 |
| Jan 5, 2026 | 1,860.65 | 1,917.00 | 1,860.65 | 1,889.60 | 1,889.60 | 1.62% | 31,244 |
| Jan 2, 2026 | 1,852.95 | 1,885.00 | 1,852.90 | 1,859.40 | 1,859.40 | 0.60% | 20,448 |
| Jan 1, 2026 | 1,835.25 | 1,864.50 | 1,835.25 | 1,848.30 | 1,848.30 | -0.65% | 9,337 |
| Dec 31, 2025 | 1,831.05 | 1,885.95 | 1,831.05 | 1,860.35 | 1,860.35 | 1.51% | 14,668 |
| Dec 30, 2025 | 1,854.90 | 1,854.90 | 1,817.50 | 1,832.65 | 1,832.65 | -1.54% | 20,568 |
| Dec 29, 2025 | 1,890.00 | 1,908.00 | 1,844.00 | 1,861.40 | 1,861.40 | -0.82% | 29,883 |
| Dec 26, 2025 | 1,875.05 | 1,926.90 | 1,868.80 | 1,876.85 | 1,876.85 | 0.49% | 38,774 |
| Dec 24, 2025 | 1,830.55 | 1,874.00 | 1,829.30 | 1,867.65 | 1,867.65 | 1.64% | 33,182 |
| Dec 23, 2025 | 1,808.45 | 1,875.00 | 1,784.30 | 1,837.50 | 1,837.50 | 2.23% | 39,452 |
| Dec 22, 2025 | 1,734.25 | 1,808.45 | 1,727.70 | 1,797.45 | 1,797.45 | 4.49% | 30,597 |
| Dec 19, 2025 | 1,670.10 | 1,724.90 | 1,670.10 | 1,720.15 | 1,720.15 | 3.15% | 13,579 |
| Dec 18, 2025 | 1,684.45 | 1,684.45 | 1,650.65 | 1,667.65 | 1,667.65 | -1.06% | 17,082 |
| Dec 17, 2025 | 1,710.10 | 1,718.95 | 1,678.00 | 1,685.60 | 1,685.60 | -1.22% | 6,384 |
| Dec 16, 2025 | 1,742.55 | 1,742.60 | 1,696.00 | 1,706.45 | 1,706.45 | -2.04% | 11,520 |
| Dec 15, 2025 | 1,688.55 | 1,764.00 | 1,675.00 | 1,742.00 | 1,742.00 | 3.17% | 17,714 |
| Dec 12, 2025 | 1,682.40 | 1,716.00 | 1,668.30 | 1,688.55 | 1,688.55 | 0.59% | 25,623 |
| Dec 11, 2025 | 1,670.55 | 1,685.00 | 1,653.75 | 1,678.70 | 1,678.70 | 0.14% | 12,239 |
| Dec 10, 2025 | 1,694.05 | 1,696.00 | 1,662.75 | 1,676.40 | 1,676.40 | -0.48% | 12,338 |
| Dec 9, 2025 | 1,642.80 | 1,690.00 | 1,600.10 | 1,684.45 | 1,684.45 | 2.58% | 29,699 |
| Dec 8, 2025 | 1,710.65 | 1,720.05 | 1,634.75 | 1,642.05 | 1,642.05 | -4.00% | 31,959 |
| Dec 5, 2025 | 1,770.00 | 1,778.30 | 1,701.00 | 1,710.50 | 1,710.50 | -3.12% | 23,880 |
| Dec 4, 2025 | 1,775.00 | 1,805.00 | 1,761.00 | 1,765.50 | 1,765.50 | -0.55% | 17,187 |
| Dec 3, 2025 | 1,798.35 | 1,800.00 | 1,753.25 | 1,775.20 | 1,775.20 | -0.92% | 14,384 |
| Dec 2, 2025 | 1,815.15 | 1,830.00 | 1,780.90 | 1,791.60 | 1,791.60 | -1.46% | 24,646 |
| Dec 1, 2025 | 1,838.90 | 1,859.85 | 1,812.55 | 1,818.20 | 1,818.20 | -0.57% | 19,074 |
| Nov 28, 2025 | 1,840.35 | 1,851.15 | 1,811.10 | 1,828.70 | 1,828.70 | -0.90% | 14,018 |
| Nov 27, 2025 | 1,892.55 | 1,899.00 | 1,840.10 | 1,845.35 | 1,845.35 | -1.58% | 9,824 |
| Nov 26, 2025 | 1,850.35 | 1,881.85 | 1,840.95 | 1,875.05 | 1,875.05 | 1.85% | 5,719 |
| Nov 25, 2025 | 1,833.55 | 1,849.40 | 1,832.00 | 1,840.95 | 1,840.95 | 0.98% | 10,026 |
| Nov 24, 2025 | 1,910.35 | 1,910.35 | 1,815.65 | 1,823.05 | 1,823.05 | -4.19% | 17,360 |
| Nov 21, 2025 | 1,965.15 | 1,965.15 | 1,893.70 | 1,902.80 | 1,902.80 | -3.26% | 22,215 |
| Nov 20, 2025 | 1,956.95 | 1,994.90 | 1,943.30 | 1,966.85 | 1,966.85 | 1.31% | 31,992 |
| Nov 19, 2025 | 1,978.35 | 1,980.00 | 1,931.00 | 1,941.40 | 1,941.40 | -1.89% | 23,398 |
| Nov 18, 2025 | 2,009.00 | 2,018.00 | 1,972.00 | 1,978.75 | 1,978.75 | -1.53% | 17,298 |
| Nov 17, 2025 | 2,009.80 | 2,033.05 | 2,001.00 | 2,009.45 | 2,009.45 | -0.06% | 17,894 |
| Nov 14, 2025 | 1,983.95 | 2,042.80 | 1,976.05 | 2,010.65 | 2,010.65 | 1.27% | 26,943 |
| Nov 13, 2025 | 2,028.10 | 2,028.10 | 1,980.45 | 1,985.40 | 1,985.40 | -1.14% | 10,864 |
| Nov 12, 2025 | 2,023.20 | 2,038.20 | 2,001.60 | 2,008.20 | 2,008.20 | -0.45% | 9,768 |