BEML Limited (BOM:500048)
India · Delayed Price · Currency is INR 1,436.45
-60.00 (-4.01%)
At close: Mar 27, 2026
BEML Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,484.10 | 1,490.35 | 1,425.05 | 1,436.45 | 1,436.45 | -4.01% | 48,666 |
| Mar 25, 2026 | 1,473.75 | 1,515.00 | 1,467.05 | 1,496.45 | 1,496.45 | 3.45% | 18,631 |
| Mar 24, 2026 | 1,438.75 | 1,460.30 | 1,417.65 | 1,446.60 | 1,446.60 | 3.49% | 15,250 |
| Mar 23, 2026 | 1,500.00 | 1,500.00 | 1,387.00 | 1,397.75 | 1,397.75 | -7.67% | 21,615 |
| Mar 20, 2026 | 1,523.95 | 1,540.35 | 1,501.65 | 1,513.85 | 1,513.85 | 0.85% | 23,066 |
| Mar 19, 2026 | 1,537.65 | 1,570.00 | 1,492.00 | 1,501.05 | 1,501.05 | -3.79% | 25,824 |
| Mar 18, 2026 | 1,529.00 | 1,576.05 | 1,520.00 | 1,560.25 | 1,560.25 | 3.26% | 13,326 |
| Mar 17, 2026 | 1,501.80 | 1,524.75 | 1,493.65 | 1,511.05 | 1,511.05 | 0.96% | 17,844 |
| Mar 16, 2026 | 1,520.00 | 1,525.60 | 1,473.95 | 1,496.75 | 1,496.75 | -1.91% | 44,852 |
| Mar 13, 2026 | 1,616.70 | 1,616.70 | 1,521.10 | 1,525.95 | 1,525.95 | -5.38% | 17,169 |
| Mar 12, 2026 | 1,600.00 | 1,621.65 | 1,566.45 | 1,612.75 | 1,612.75 | 0.43% | 18,944 |
| Mar 11, 2026 | 1,620.00 | 1,657.90 | 1,597.40 | 1,605.90 | 1,605.90 | -0.31% | 20,054 |
| Mar 10, 2026 | 1,600.05 | 1,622.60 | 1,580.00 | 1,610.90 | 1,610.90 | 2.11% | 16,042 |
| Mar 9, 2026 | 1,625.30 | 1,633.80 | 1,569.00 | 1,577.55 | 1,577.55 | -4.59% | 29,519 |
| 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 |