BEML Limited (BOM:500048)
India · Delayed Price · Currency is INR 4,405.15
+65.05 (1.50%)
At close: Sep 17, 2025
BEML Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4,425.00 | 4,425.10 | 4,345.45 | 4,354.00 | 4,354.00 | -1.16% | 18,550 |
| Sep 17, 2025 | 4,360.00 | 4,465.60 | 4,340.00 | 4,405.15 | 4,405.15 | 1.50% | 42,233 |
| Sep 16, 2025 | 4,362.35 | 4,409.00 | 4,332.50 | 4,340.10 | 4,340.10 | -0.90% | 13,171 |
| Sep 15, 2025 | 4,397.00 | 4,425.15 | 4,358.50 | 4,379.55 | 4,379.55 | -1.05% | 37,805 |
| Sep 12, 2025 | 4,065.00 | 4,471.50 | 4,056.25 | 4,425.90 | 4,425.90 | 9.23% | 220,894 |
| Sep 11, 2025 | 4,090.05 | 4,146.10 | 4,030.00 | 4,052.00 | 4,052.00 | -0.14% | 13,180 |
| Sep 10, 2025 | 4,063.90 | 4,102.00 | 4,046.65 | 4,057.70 | 4,057.70 | 0.30% | 8,403 |
| Sep 9, 2025 | 4,096.95 | 4,135.00 | 4,040.10 | 4,045.70 | 4,045.70 | -1.14% | 9,348 |
| Sep 8, 2025 | 4,095.20 | 4,141.75 | 4,075.60 | 4,092.30 | 4,092.30 | 0.18% | 14,011 |
| Sep 5, 2025 | 3,965.00 | 4,148.00 | 3,940.05 | 4,085.15 | 4,085.15 | 3.41% | 27,395 |
| Sep 4, 2025 | 4,139.80 | 4,139.80 | 3,940.00 | 3,950.35 | 3,950.35 | -3.68% | 14,101 |
| Sep 3, 2025 | 4,098.95 | 4,114.55 | 4,042.60 | 4,101.45 | 4,101.45 | 0.56% | 11,107 |
| Sep 2, 2025 | 3,902.35 | 4,117.35 | 3,902.35 | 4,078.45 | 4,078.45 | 4.94% | 42,243 |
| Sep 1, 2025 | 3,845.60 | 3,939.00 | 3,845.60 | 3,886.40 | 3,886.40 | 1.06% | 11,915 |
| Aug 29, 2025 | 3,869.85 | 3,898.10 | 3,815.00 | 3,845.55 | 3,845.55 | 0.24% | 5,442 |
| Aug 28, 2025 | 3,899.65 | 3,899.65 | 3,810.05 | 3,836.35 | 3,836.35 | -0.73% | 8,295 |
| Aug 26, 2025 | 4,012.20 | 4,012.20 | 3,855.20 | 3,864.55 | 3,864.55 | -3.22% | 11,056 |
| Aug 25, 2025 | 4,063.85 | 4,066.85 | 3,988.45 | 3,993.20 | 3,993.20 | -0.98% | 8,489 |
| Aug 22, 2025 | 4,035.55 | 4,095.10 | 4,016.10 | 4,032.75 | 4,032.75 | 0.12% | 10,563 |
| Aug 21, 2025 | 4,090.15 | 4,148.95 | 4,015.05 | 4,027.75 | 4,027.75 | -1.52% | 9,014 |
| Aug 20, 2025 | 4,143.95 | 4,170.15 | 4,078.30 | 4,090.00 | 4,090.00 | -0.72% | 14,903 |
| Aug 19, 2025 | 4,104.05 | 4,145.00 | 4,076.85 | 4,119.65 | 4,119.65 | 0.56% | 14,157 |
| Aug 18, 2025 | 4,133.15 | 4,158.00 | 4,055.05 | 4,096.85 | 4,096.85 | 1.04% | 17,982 |
| Aug 14, 2025 | 4,077.40 | 4,090.30 | 4,010.00 | 4,054.70 | 4,054.70 | -0.53% | 8,388 |
| Aug 13, 2025 | 3,920.65 | 4,129.00 | 3,920.65 | 4,076.30 | 4,076.30 | 4.08% | 36,545 |
| Aug 12, 2025 | 3,934.60 | 3,967.00 | 3,906.00 | 3,916.35 | 3,916.35 | -0.98% | 16,623 |
| Aug 11, 2025 | 3,885.05 | 4,045.60 | 3,803.50 | 3,955.10 | 3,955.10 | 2.54% | 58,584 |
| Aug 8, 2025 | 3,890.00 | 3,915.00 | 3,848.00 | 3,857.10 | 3,857.10 | -0.82% | 8,910 |
| Aug 7, 2025 | 3,922.95 | 3,951.95 | 3,865.50 | 3,889.00 | 3,889.00 | -1.54% | 12,319 |
| Aug 6, 2025 | 3,995.35 | 4,023.20 | 3,925.05 | 3,949.85 | 3,949.85 | -1.14% | 18,897 |
| Aug 5, 2025 | 4,040.00 | 4,058.40 | 3,961.15 | 3,995.30 | 3,995.30 | 0.20% | 31,115 |
| Aug 4, 2025 | 3,865.25 | 4,011.00 | 3,842.50 | 3,987.35 | 3,987.35 | 3.61% | 18,280 |
| Aug 1, 2025 | 3,959.60 | 3,977.40 | 3,822.00 | 3,848.35 | 3,848.35 | -2.81% | 8,779 |
| Jul 31, 2025 | 3,951.05 | 4,025.30 | 3,943.80 | 3,959.60 | 3,959.60 | -1.46% | 13,897 |
| Jul 30, 2025 | 4,079.50 | 4,096.00 | 4,005.65 | 4,018.30 | 4,018.30 | -1.10% | 13,143 |
| Jul 29, 2025 | 3,952.50 | 4,090.00 | 3,950.00 | 4,063.10 | 4,063.10 | 1.84% | 23,344 |
| Jul 28, 2025 | 4,145.00 | 4,172.00 | 3,970.00 | 3,989.75 | 3,989.75 | -3.86% | 40,185 |
| Jul 25, 2025 | 4,291.00 | 4,291.00 | 4,136.00 | 4,150.15 | 4,150.15 | -3.39% | 13,716 |
| Jul 24, 2025 | 4,323.00 | 4,423.55 | 4,288.00 | 4,295.80 | 4,295.80 | 0.23% | 40,185 |
| Jul 23, 2025 | 4,354.00 | 4,364.10 | 4,274.75 | 4,286.10 | 4,286.10 | -1.35% | 21,693 |
| Jul 22, 2025 | 4,407.90 | 4,436.15 | 4,309.10 | 4,344.80 | 4,344.80 | -0.65% | 19,050 |
| Jul 21, 2025 | 4,410.00 | 4,439.65 | 4,350.80 | 4,373.25 | 4,373.25 | -0.65% | 32,535 |
| Jul 18, 2025 | 4,577.95 | 4,587.85 | 4,380.65 | 4,401.95 | 4,401.95 | -3.16% | 17,113 |
| Jul 17, 2025 | 4,635.80 | 4,649.90 | 4,517.00 | 4,545.60 | 4,545.60 | -1.46% | 13,155 |
| Jul 16, 2025 | 4,620.00 | 4,725.00 | 4,595.25 | 4,612.95 | 4,612.95 | -0.22% | 32,782 |
| Jul 15, 2025 | 4,649.85 | 4,695.00 | 4,588.00 | 4,623.25 | 4,623.25 | 0.65% | 17,188 |
| Jul 14, 2025 | 4,500.00 | 4,612.95 | 4,445.95 | 4,593.60 | 4,593.60 | 3.79% | 40,800 |
| Jul 11, 2025 | 4,603.20 | 4,605.95 | 4,411.30 | 4,425.80 | 4,425.80 | -3.85% | 24,327 |
| Jul 10, 2025 | 4,679.00 | 4,730.00 | 4,582.55 | 4,603.20 | 4,603.20 | -1.34% | 28,421 |
| Jul 9, 2025 | 4,548.85 | 4,684.00 | 4,531.00 | 4,665.90 | 4,665.90 | 3.07% | 57,959 |