Skip to main content
logo
BEML Limited (BOM:500048)
India flag India · Delayed Price · Currency is INR
1,748.45
-29.95 (-1.68%)
At close: Jun 19, 2026

BEML Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20261,770.001,786.601,719.001,748.451,748.45-1.68%29,658
Jun 18, 20261,809.101,822.401,760.101,778.401,778.40-1.70%22,954
Jun 17, 20261,794.651,811.751,776.601,809.101,809.101.83%10,057
Jun 16, 20261,791.451,793.651,764.001,776.601,776.60-0.36%14,775
Jun 15, 20261,790.801,814.801,771.251,783.001,783.000.53%7,793
Jun 12, 20261,734.151,780.001,734.151,773.551,773.552.65%15,718
Jun 11, 20261,752.001,778.001,723.351,727.701,727.70-2.46%9,836
Jun 10, 20261,755.151,815.001,750.001,771.251,771.250.41%13,051
Jun 9, 20261,742.251,771.101,740.651,763.951,763.951.12%11,713
Jun 8, 20261,741.951,766.601,712.001,744.401,744.400.11%11,134
Jun 5, 20261,756.801,762.151,721.851,742.401,742.400.50%8,009
Jun 4, 20261,752.201,798.001,731.551,736.101,733.80-0.96%16,486
Jun 3, 20261,712.701,773.001,692.651,752.951,750.631.33%25,823
Jun 2, 20261,710.151,735.001,691.951,729.951,727.660.27%12,983
Jun 1, 20261,758.951,758.951,677.801,725.301,723.010.40%21,864
May 29, 20261,857.251,864.451,693.751,718.451,716.17-6.22%44,127
May 27, 20261,843.051,874.001,808.001,832.401,829.97-0.58%15,542
May 26, 20261,827.901,861.751,821.101,843.101,840.660.98%23,851
May 25, 20261,834.751,879.001,815.051,825.201,822.78-0.25%14,856
May 22, 20261,859.351,859.351,821.601,829.851,827.43-0.61%7,971
May 21, 20261,849.701,881.701,832.401,841.151,838.710.86%8,397
May 20, 20261,791.651,847.001,776.551,825.401,822.98-0.02%21,566
May 19, 20261,789.451,833.401,769.601,825.851,823.433.48%8,080
May 18, 20261,755.051,774.601,703.501,764.401,762.06-1.30%14,551
May 15, 20261,834.751,845.001,783.001,787.601,785.23-2.56%19,601
May 14, 20261,860.001,870.401,815.801,834.601,832.17-0.67%13,135
May 13, 20261,810.651,865.001,801.001,847.051,844.603.07%14,691
May 12, 20261,890.151,909.951,783.301,792.051,789.68-6.28%39,848
May 11, 20261,938.951,938.951,888.901,912.101,909.57-1.90%17,486
May 8, 20262,007.952,033.001,934.601,949.051,946.47-2.52%33,210
May 7, 20261,900.702,019.301,884.651,999.501,996.855.41%52,525
May 6, 20261,880.001,909.001,867.901,896.951,894.441.56%24,968
May 5, 20261,835.401,883.551,825.801,867.901,865.431.71%23,922
May 4, 20261,805.001,845.001,777.501,836.451,834.021.77%14,988
Apr 30, 20261,819.951,826.801,771.001,804.451,802.06-1.19%12,095
Apr 29, 20261,860.801,872.951,816.451,826.151,823.73-0.87%30,551
Apr 28, 20261,824.951,848.001,809.001,842.201,839.761.14%12,681
Apr 27, 20261,827.701,841.301,802.901,821.401,818.991.63%21,150
Apr 24, 20261,837.951,850.001,777.851,792.201,789.83-2.16%32,145
Apr 23, 20261,822.201,840.451,802.801,831.751,829.32-0.03%32,059
Apr 22, 20261,810.751,911.501,810.751,832.301,829.873.61%177,441
Apr 21, 20261,740.651,779.001,739.001,768.501,766.161.38%17,198
Apr 20, 20261,799.051,799.051,725.051,744.501,742.19-1.50%21,091
Apr 17, 20261,769.951,809.351,740.151,771.101,768.751.78%72,485
Apr 16, 20261,743.151,751.851,707.001,740.151,737.841.77%23,184
Apr 15, 20261,664.851,720.001,647.951,709.851,707.585.30%51,332
Apr 13, 20261,601.501,635.001,563.851,623.851,621.700.23%18,678
Apr 10, 20261,618.751,654.251,610.001,620.101,617.951.12%14,074
Apr 9, 20261,584.151,630.001,571.951,602.201,600.081.00%33,231
Apr 8, 20261,634.851,634.851,551.701,586.351,584.254.38%34,197