Skip to main content
logo
BEML Limited (BOM:500048)
India flag India · Delayed Price · Currency is INR
1,718.45
-113.95 (-6.22%)
At close: May 29, 2026

BEML Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,857.251,864.451,693.751,718.451,718.45-6.22%44,127
May 27, 20261,843.051,874.001,808.001,832.401,832.40-0.58%15,542
May 26, 20261,827.901,861.751,821.101,843.101,843.100.98%23,851
May 25, 20261,834.751,879.001,815.051,825.201,825.20-0.25%14,856
May 22, 20261,859.351,859.351,821.601,829.851,829.85-0.61%7,971
May 21, 20261,849.701,881.701,832.401,841.151,841.150.86%8,397
May 20, 20261,791.651,847.001,776.551,825.401,825.40-0.02%21,566
May 19, 20261,789.451,833.401,769.601,825.851,825.853.48%8,080
May 18, 20261,755.051,774.601,703.501,764.401,764.40-1.30%14,551
May 15, 20261,834.751,845.001,783.001,787.601,787.60-2.56%19,601
May 14, 20261,860.001,870.401,815.801,834.601,834.60-0.67%13,135
May 13, 20261,810.651,865.001,801.001,847.051,847.053.07%14,691
May 12, 20261,890.151,909.951,783.301,792.051,792.05-6.28%39,847
May 11, 20261,938.951,938.951,888.901,912.101,912.10-1.90%17,486
May 8, 20262,007.952,033.001,934.601,949.051,949.05-2.52%33,210
May 7, 20261,900.702,019.301,884.651,999.501,999.505.41%52,525
May 6, 20261,880.001,909.001,867.901,896.951,896.951.56%24,968
May 5, 20261,835.401,883.551,825.801,867.901,867.901.71%23,922
May 4, 20261,805.001,845.001,777.501,836.451,836.451.77%14,988
Apr 30, 20261,819.951,826.801,771.001,804.451,804.45-1.19%12,095
Apr 29, 20261,860.801,872.951,816.451,826.151,826.15-0.87%30,551
Apr 28, 20261,824.951,848.001,809.001,842.201,842.201.14%12,681
Apr 27, 20261,827.701,841.301,802.901,821.401,821.401.63%21,150
Apr 24, 20261,837.951,850.001,777.851,792.201,792.20-2.16%32,145
Apr 23, 20261,822.201,840.451,802.801,831.751,831.75-0.03%32,059
Apr 22, 20261,810.751,911.501,810.751,832.301,832.303.61%177,441
Apr 21, 20261,740.651,779.001,739.001,768.501,768.501.38%17,198
Apr 20, 20261,799.051,799.051,725.051,744.501,744.50-1.50%21,091
Apr 17, 20261,769.951,809.351,740.151,771.101,771.101.78%72,485
Apr 16, 20261,743.151,751.851,707.001,740.151,740.151.77%23,184
Apr 15, 20261,664.851,720.001,647.951,709.851,709.855.30%51,332
Apr 13, 20261,601.501,635.001,563.851,623.851,623.850.23%18,678
Apr 10, 20261,618.751,654.251,610.001,620.101,620.101.12%14,074
Apr 9, 20261,584.151,630.001,571.951,602.201,602.201.00%33,231
Apr 8, 20261,634.851,634.851,551.701,586.351,586.354.38%34,197
Apr 7, 20261,500.401,535.001,480.001,519.851,519.850.71%7,955
Apr 6, 20261,472.301,515.001,447.001,509.101,509.101.80%16,485
Apr 2, 20261,445.001,490.501,413.801,482.451,482.450.39%16,779
Apr 1, 20261,400.001,512.001,400.001,476.701,476.707.97%28,988
Mar 30, 20261,425.001,449.801,361.101,367.651,367.65-4.79%33,691
Mar 27, 20261,484.101,490.351,425.051,436.451,436.45-4.01%48,666
Mar 25, 20261,473.751,515.001,467.051,496.451,496.453.45%18,631
Mar 24, 20261,438.751,460.301,417.651,446.601,446.603.49%15,250
Mar 23, 20261,500.001,500.001,387.001,397.751,397.75-7.67%21,615
Mar 20, 20261,523.951,540.351,501.651,513.851,513.850.85%23,066
Mar 19, 20261,537.651,570.001,492.001,501.051,501.05-3.79%25,824
Mar 18, 20261,529.001,576.051,520.001,560.251,560.253.26%13,326
Mar 17, 20261,501.801,524.751,493.651,511.051,511.050.96%17,844
Mar 16, 20261,520.001,525.601,473.951,496.751,496.75-1.91%44,852
Mar 13, 20261,616.701,616.701,521.101,525.951,525.95-5.38%17,169