Skip to main content
logo
BEML Limited (BOM:500048)
India flag India · Delayed Price · Currency is INR
2,030.05
+42.65 (2.15%)
At close: Nov 2, 2026

BEML Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20261,990.152,085.001,986.002,030.052,030.052.15%16,859
Oct 30, 20261,974.502,004.001,953.001,987.401,987.400.64%9,723
Oct 29, 20261,950.001,980.001,947.001,974.701,974.700.45%10,113
Oct 28, 20261,980.651,997.401,960.001,965.851,965.85-1.72%8,480
Oct 27, 20261,874.602,007.001,859.002,000.302,000.308.44%66,041
Oct 26, 20261,838.151,848.901,810.001,844.601,844.60-0.27%7,543
Oct 23, 20261,904.401,905.251,807.051,849.551,849.55-2.88%14,915
Oct 22, 20261,868.001,916.701,834.151,904.301,904.300.92%9,278
Oct 21, 20261,955.401,956.701,845.701,886.901,886.90-2.57%13,569
Oct 19, 20261,987.502,004.701,930.001,936.751,936.75-1.67%12,486
Oct 16, 20261,935.801,981.951,923.801,969.601,969.601.75%15,700
Oct 15, 20261,980.651,980.651,924.101,935.751,935.75-3.03%11,409
Oct 14, 20261,977.002,010.001,960.001,996.251,996.250.96%345,170
Oct 13, 20261,954.201,980.001,917.101,977.201,977.201.37%9,205
Oct 12, 20261,900.651,958.751,899.001,950.501,950.502.99%7,503
Oct 9, 20261,917.501,945.501,877.001,893.851,893.85-0.93%13,808
Oct 8, 20262,012.102,012.101,907.651,911.551,911.55-4.70%7,763
Oct 7, 20262,048.902,048.901,993.002,005.852,005.85-1.91%13,777
Oct 6, 20261,984.052,058.051,971.052,044.902,044.904.16%9,819
Oct 5, 20261,971.951,993.001,941.601,963.201,963.200.12%6,833
Oct 1, 20261,962.051,994.001,931.151,960.801,960.80-1.56%12,783
Sep 30, 20261,963.002,000.951,963.001,991.901,991.901.40%9,321
Sep 29, 20261,992.701,992.701,944.001,964.351,964.35-1.64%14,453
Sep 28, 20262,034.452,038.001,975.001,997.101,997.10-1.89%13,899
Sep 25, 20262,045.002,057.252,025.952,035.652,035.65-0.44%12,175
Sep 24, 20262,080.002,086.902,030.302,044.652,044.65-2.31%8,098
Sep 23, 20262,107.352,134.652,085.902,092.902,092.900.02%13,331
Sep 22, 20262,102.002,118.652,075.702,092.502,092.500.32%13,290
Sep 21, 20262,150.002,159.652,090.852,097.802,085.73-1.71%16,118
Sep 18, 20262,027.552,151.002,027.552,134.252,121.976.02%66,998
Sep 17, 20261,994.202,066.051,990.502,013.052,001.470.96%26,042
Sep 16, 20261,921.502,005.001,861.301,993.851,982.382.73%33,395
Sep 15, 20262,030.002,033.051,927.751,940.851,929.68-4.11%32,270
Sep 11, 20262,020.002,043.651,981.602,024.052,012.40-0.29%29,950
Sep 10, 20262,101.652,108.552,025.002,029.952,018.27-3.20%32,515
Sep 9, 20262,100.052,145.002,070.002,097.052,084.98-0.42%40,085
Sep 8, 20262,115.002,205.002,094.402,105.902,093.780.39%131,590
Sep 7, 20262,076.452,122.302,063.002,097.802,085.732.03%22,225
Sep 4, 20262,098.002,126.002,043.802,056.102,044.27-1.12%66,981
Sep 3, 20262,042.052,089.002,030.002,079.402,067.442.30%91,386
Sep 2, 20261,983.502,047.001,957.002,032.552,020.863.10%86,474
Sep 1, 20261,942.001,978.001,930.601,971.501,960.161.93%15,246
Aug 31, 20261,992.401,997.501,925.801,934.201,923.07-2.49%28,078
Aug 28, 20261,934.001,989.701,910.001,983.601,972.193.37%28,301
Aug 27, 20261,938.651,950.951,914.151,919.001,907.96-0.98%13,911
Aug 26, 20261,924.851,964.401,920.001,938.001,926.850.82%6,403
Aug 25, 20261,915.451,976.901,904.001,922.151,911.090.46%15,177
Aug 24, 20261,947.901,954.001,908.651,913.301,902.29-1.14%12,450
Aug 21, 20261,943.551,969.501,930.001,935.301,924.16-1.41%22,311
Aug 20, 20261,983.901,983.901,950.101,963.051,951.76-17,289