Skip to main content
logo
BEML Limited (BOM:500048)
India flag India · Delayed Price · Currency is INR
1,832.65
-28.75 (-1.54%)
At close: Dec 30, 2025

BEML Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20251,831.051,885.951,831.051,860.351,860.351.51%14,668
Dec 30, 20251,854.901,854.901,817.501,832.651,832.65-1.54%20,568
Dec 29, 20251,890.001,908.001,844.001,861.401,861.40-0.82%29,883
Dec 26, 20251,875.051,926.901,868.801,876.851,876.850.49%38,774
Dec 24, 20251,830.551,874.001,829.301,867.651,867.651.64%33,182
Dec 23, 20251,808.451,875.001,784.301,837.501,837.502.23%39,452
Dec 22, 20251,734.251,808.451,727.701,797.451,797.454.49%30,597
Dec 19, 20251,670.101,724.901,670.101,720.151,720.153.15%13,579
Dec 18, 20251,684.451,684.451,650.651,667.651,667.65-1.06%17,082
Dec 17, 20251,710.101,718.951,678.001,685.601,685.60-1.22%6,384
Dec 16, 20251,742.551,742.601,696.001,706.451,706.45-2.04%11,520
Dec 15, 20251,688.551,764.001,675.001,742.001,742.003.17%17,714
Dec 12, 20251,682.401,716.001,668.301,688.551,688.550.59%25,623
Dec 11, 20251,670.551,685.001,653.751,678.701,678.700.14%12,239
Dec 10, 20251,694.051,696.001,662.751,676.401,676.40-0.48%12,338
Dec 9, 20251,642.801,690.001,600.101,684.451,684.452.58%29,699
Dec 8, 20251,710.651,720.051,634.751,642.051,642.05-4.00%31,959
Dec 5, 20251,770.001,778.301,701.001,710.501,710.50-3.12%23,880
Dec 4, 20251,775.001,805.001,761.001,765.501,765.50-0.55%17,187
Dec 3, 20251,798.351,800.001,753.251,775.201,775.20-0.92%14,384
Dec 2, 20251,815.151,830.001,780.901,791.601,791.60-1.46%24,646
Dec 1, 20251,838.901,859.851,812.551,818.201,818.20-0.57%19,074
Nov 28, 20251,840.351,851.151,811.101,828.701,828.70-0.90%14,018
Nov 27, 20251,892.551,899.001,840.101,845.351,845.35-1.58%9,824
Nov 26, 20251,850.351,881.851,840.951,875.051,875.051.85%5,719
Nov 25, 20251,833.551,849.401,832.001,840.951,840.950.98%10,026
Nov 24, 20251,910.351,910.351,815.651,823.051,823.05-4.19%17,360
Nov 21, 20251,965.151,965.151,893.701,902.801,902.80-3.26%22,215
Nov 20, 20251,956.951,994.901,943.301,966.851,966.851.31%31,992
Nov 19, 20251,978.351,980.001,931.001,941.401,941.40-1.89%23,398
Nov 18, 20252,009.002,018.001,972.001,978.751,978.75-1.53%17,298
Nov 17, 20252,009.802,033.052,001.002,009.452,009.45-0.06%17,894
Nov 14, 20251,983.952,042.801,976.052,010.652,010.651.27%26,943
Nov 13, 20252,028.102,028.101,980.451,985.401,985.40-1.14%10,864
Nov 12, 20252,023.202,038.202,001.602,008.202,008.20-0.45%9,768
Nov 11, 20252,008.002,040.001,996.302,017.202,017.200.47%21,038
Nov 10, 20252,000.752,045.702,000.052,007.752,007.750.08%16,066
Nov 7, 20251,977.102,011.801,942.052,006.102,006.100.80%36,226
Nov 6, 20252,126.852,145.001,973.051,990.201,990.20-7.13%48,274
Nov 4, 20252,207.052,207.052,121.002,142.902,142.90-1.88%21,863
Nov 3, 20252,192.002,207.552,165.002,183.852,183.85-0.73%21,174
Oct 31, 20252,225.002,250.752,191.052,199.952,199.95-0.91%45,526
Oct 30, 20252,156.332,267.502,151.282,220.232,220.232.97%82,618
Oct 29, 20252,163.132,170.832,138.502,156.182,156.18-0.32%40,976
Oct 28, 20252,215.002,215.582,155.002,163.082,163.08-2.12%21,804
Oct 27, 20252,225.002,232.102,206.032,209.932,209.93-0.33%20,256
Oct 24, 20252,219.002,276.752,210.052,217.202,217.200.83%135,422
Oct 23, 20252,208.252,222.502,179.332,198.902,198.900.07%12,088
Oct 21, 20252,199.952,213.652,174.902,197.282,197.281.19%8,168
Oct 20, 20252,229.702,229.702,162.552,171.402,171.40-1.65%20,020