BEML Limited (BOM:500048)
India · Delayed Price · Currency is INR 1,653.50
+22.80 (1.40%)
At close: Mar 6, 2026
BEML Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,629.00 | 1,715.00 | 1,629.00 | 1,653.50 | 1,653.50 | 1.40% | 50,527 |
| Mar 5, 2026 | 1,610.15 | 1,647.50 | 1,591.55 | 1,630.70 | 1,630.70 | 1.69% | 18,089 |
| Mar 4, 2026 | 1,635.95 | 1,647.40 | 1,595.00 | 1,603.55 | 1,603.55 | -2.72% | 15,747 |
| Mar 2, 2026 | 1,646.10 | 1,704.50 | 1,612.90 | 1,648.45 | 1,648.45 | -1.91% | 16,242 |
| Feb 27, 2026 | 1,708.00 | 1,708.00 | 1,647.15 | 1,680.60 | 1,680.60 | -1.64% | 10,946 |
| Feb 26, 2026 | 1,715.05 | 1,726.00 | 1,692.90 | 1,708.55 | 1,708.55 | -0.70% | 14,357 |
| Feb 25, 2026 | 1,690.70 | 1,733.00 | 1,690.70 | 1,720.55 | 1,720.55 | 1.36% | 5,704 |
| Feb 24, 2026 | 1,697.90 | 1,707.15 | 1,671.85 | 1,697.50 | 1,697.50 | -0.10% | 5,859 |
| Feb 23, 2026 | 1,708.20 | 1,720.30 | 1,684.75 | 1,699.15 | 1,699.15 | -0.42% | 9,657 |
| Feb 20, 2026 | 1,719.60 | 1,744.50 | 1,701.00 | 1,706.30 | 1,706.30 | -0.87% | 19,057 |
| Feb 19, 2026 | 1,764.00 | 1,782.10 | 1,714.00 | 1,721.30 | 1,721.30 | -2.53% | 10,288 |
| Feb 18, 2026 | 1,738.15 | 1,775.00 | 1,735.90 | 1,766.00 | 1,766.00 | 1.69% | 11,629 |
| Feb 17, 2026 | 1,712.00 | 1,742.25 | 1,712.00 | 1,736.65 | 1,736.65 | 0.89% | 15,147 |
| Feb 16, 2026 | 1,724.15 | 1,748.20 | 1,709.00 | 1,721.25 | 1,721.25 | -0.90% | 17,453 |
| Feb 13, 2026 | 1,734.85 | 1,748.20 | 1,701.30 | 1,736.80 | 1,736.80 | -0.19% | 16,007 |
| Feb 12, 2026 | 1,768.00 | 1,768.05 | 1,725.50 | 1,740.05 | 1,737.55 | -1.58% | 21,176 |
| Feb 11, 2026 | 1,768.00 | 1,786.50 | 1,738.80 | 1,767.90 | 1,765.36 | -0.10% | 28,312 |
| Feb 10, 2026 | 1,742.45 | 1,803.90 | 1,742.45 | 1,769.65 | 1,767.11 | 0.53% | 24,325 |
| Feb 9, 2026 | 1,630.25 | 1,769.00 | 1,600.40 | 1,760.25 | 1,757.72 | 8.96% | 68,067 |
| Feb 6, 2026 | 1,742.70 | 1,761.95 | 1,572.05 | 1,615.50 | 1,613.18 | -7.59% | 143,989 |
| Feb 5, 2026 | 1,765.10 | 1,765.10 | 1,719.70 | 1,748.25 | 1,745.74 | -0.95% | 14,027 |
| Feb 4, 2026 | 1,750.00 | 1,769.30 | 1,725.00 | 1,765.10 | 1,762.56 | 1.33% | 23,659 |
| Feb 3, 2026 | 1,766.50 | 1,796.40 | 1,735.00 | 1,741.95 | 1,739.45 | 0.42% | 19,691 |
| Feb 2, 2026 | 1,701.80 | 1,746.00 | 1,648.80 | 1,734.75 | 1,732.26 | 2.75% | 30,358 |
| Feb 1, 2026 | 1,813.80 | 1,860.00 | 1,603.40 | 1,688.35 | 1,685.92 | -5.94% | 66,101 |
| Jan 30, 2026 | 1,765.85 | 1,837.50 | 1,741.85 | 1,794.95 | 1,792.37 | 0.85% | 32,503 |
| Jan 29, 2026 | 1,832.70 | 1,834.00 | 1,771.15 | 1,779.80 | 1,777.24 | -2.15% | 16,500 |
| Jan 28, 2026 | 1,680.35 | 1,834.00 | 1,658.30 | 1,818.95 | 1,816.34 | 9.66% | 54,327 |
| Jan 27, 2026 | 1,647.25 | 1,685.00 | 1,620.00 | 1,658.70 | 1,656.32 | 0.79% | 19,957 |
| Jan 23, 2026 | 1,690.00 | 1,690.00 | 1,637.00 | 1,645.75 | 1,643.39 | -2.18% | 9,605 |
| Jan 22, 2026 | 1,689.00 | 1,727.45 | 1,679.35 | 1,682.35 | 1,679.93 | 0.37% | 8,667 |
| Jan 21, 2026 | 1,711.90 | 1,719.60 | 1,658.10 | 1,676.20 | 1,673.79 | -2.36% | 22,586 |
| Jan 20, 2026 | 1,767.65 | 1,771.50 | 1,711.00 | 1,716.80 | 1,714.33 | -2.92% | 16,637 |
| Jan 19, 2026 | 1,771.05 | 1,798.00 | 1,762.55 | 1,768.40 | 1,765.86 | -1.20% | 13,834 |
| Jan 16, 2026 | 1,812.20 | 1,824.05 | 1,785.10 | 1,789.85 | 1,787.28 | -1.23% | 7,474 |
| Jan 14, 2026 | 1,761.35 | 1,848.90 | 1,761.35 | 1,812.15 | 1,809.55 | 2.23% | 19,411 |
| Jan 13, 2026 | 1,800.20 | 1,811.95 | 1,758.05 | 1,772.60 | 1,770.05 | -1.53% | 11,899 |
| Jan 12, 2026 | 1,819.35 | 1,819.35 | 1,741.80 | 1,800.10 | 1,797.51 | 0.49% | 21,919 |
| Jan 9, 2026 | 1,818.60 | 1,858.25 | 1,785.05 | 1,791.35 | 1,788.78 | -1.61% | 25,236 |
| Jan 8, 2026 | 1,880.30 | 1,880.30 | 1,811.20 | 1,820.75 | 1,818.13 | -2.10% | 13,226 |
| Jan 7, 2026 | 1,847.70 | 1,866.90 | 1,836.40 | 1,859.75 | 1,857.08 | 0.41% | 13,406 |
| Jan 6, 2026 | 1,886.35 | 1,890.75 | 1,840.20 | 1,852.10 | 1,849.44 | -1.98% | 15,411 |
| Jan 5, 2026 | 1,860.65 | 1,917.00 | 1,860.65 | 1,889.60 | 1,886.89 | 1.62% | 31,244 |
| Jan 2, 2026 | 1,852.95 | 1,885.00 | 1,852.90 | 1,859.40 | 1,856.73 | 0.60% | 20,448 |
| Jan 1, 2026 | 1,835.25 | 1,864.50 | 1,835.25 | 1,848.30 | 1,845.64 | -0.65% | 9,337 |
| Dec 31, 2025 | 1,831.05 | 1,885.95 | 1,831.05 | 1,860.35 | 1,857.68 | 1.51% | 14,668 |
| Dec 30, 2025 | 1,854.90 | 1,854.90 | 1,817.50 | 1,832.65 | 1,830.02 | -1.54% | 20,568 |
| Dec 29, 2025 | 1,890.00 | 1,908.00 | 1,844.00 | 1,861.40 | 1,858.73 | -0.82% | 29,883 |
| Dec 26, 2025 | 1,875.05 | 1,926.90 | 1,868.80 | 1,876.85 | 1,874.15 | 0.49% | 38,774 |
| Dec 24, 2025 | 1,830.55 | 1,874.00 | 1,829.30 | 1,867.65 | 1,864.97 | 1.64% | 33,182 |