BEML Limited (BOM:500048)
India · Delayed Price · Currency is INR 1,750.90
-4.15 (-0.24%)
At close: Jul 31, 2026
BEML Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,773.85 | 1,799.00 | 1,743.70 | 1,750.90 | 1,750.90 | -0.24% | 15,769 |
| Jul 30, 2026 | 1,761.50 | 1,779.90 | 1,748.65 | 1,755.05 | 1,755.05 | -1.39% | 7,332 |
| Jul 29, 2026 | 1,751.55 | 1,792.65 | 1,751.55 | 1,779.70 | 1,779.70 | 0.98% | 12,660 |
| Jul 28, 2026 | 1,776.00 | 1,776.00 | 1,749.75 | 1,762.50 | 1,762.50 | -0.94% | 5,808 |
| Jul 27, 2026 | 1,749.45 | 1,790.00 | 1,723.75 | 1,779.30 | 1,779.30 | 3.86% | 7,081 |
| Jul 24, 2026 | 1,713.75 | 1,730.35 | 1,698.00 | 1,713.10 | 1,713.10 | -0.87% | 8,032 |
| Jul 23, 2026 | 1,718.15 | 1,736.65 | 1,713.80 | 1,728.15 | 1,728.15 | -0.53% | 9,925 |
| Jul 22, 2026 | 1,801.30 | 1,801.30 | 1,731.55 | 1,737.40 | 1,737.40 | -2.67% | 6,309 |
| Jul 21, 2026 | 1,770.55 | 1,790.00 | 1,757.00 | 1,785.15 | 1,785.15 | 0.86% | 5,191 |
| Jul 20, 2026 | 1,802.55 | 1,807.45 | 1,767.00 | 1,769.85 | 1,769.85 | -2.32% | 9,885 |
| Jul 17, 2026 | 1,818.00 | 1,818.00 | 1,782.30 | 1,811.80 | 1,811.80 | -0.50% | 9,868 |
| Jul 16, 2026 | 1,842.40 | 1,845.00 | 1,817.25 | 1,820.95 | 1,820.95 | -1.16% | 8,513 |
| Jul 15, 2026 | 1,856.50 | 1,865.00 | 1,830.35 | 1,842.40 | 1,842.40 | -0.70% | 9,704 |
| Jul 14, 2026 | 1,870.00 | 1,880.00 | 1,836.00 | 1,855.30 | 1,855.30 | -1.64% | 9,810 |
| Jul 13, 2026 | 1,860.20 | 1,889.00 | 1,836.00 | 1,886.30 | 1,886.30 | 1.34% | 9,077 |
| Jul 10, 2026 | 1,825.00 | 1,866.00 | 1,823.20 | 1,861.35 | 1,861.35 | 2.63% | 17,585 |
| Jul 9, 2026 | 1,766.35 | 1,825.65 | 1,766.35 | 1,813.60 | 1,813.60 | 2.16% | 10,990 |
| Jul 8, 2026 | 1,822.40 | 1,824.60 | 1,760.00 | 1,775.20 | 1,775.20 | -3.04% | 16,230 |
| Jul 7, 2026 | 1,856.45 | 1,857.70 | 1,798.25 | 1,830.90 | 1,830.90 | -1.32% | 25,200 |
| Jul 6, 2026 | 1,889.45 | 1,889.45 | 1,822.90 | 1,855.40 | 1,855.40 | -0.49% | 10,276 |
| Jul 3, 2026 | 1,883.70 | 1,883.70 | 1,841.00 | 1,864.45 | 1,864.45 | 0.01% | 23,963 |
| Jul 2, 2026 | 1,832.05 | 1,872.20 | 1,812.00 | 1,864.35 | 1,864.35 | 2.20% | 147,996 |
| Jul 1, 2026 | 1,769.00 | 1,880.25 | 1,768.95 | 1,824.30 | 1,824.30 | 3.63% | 111,910 |
| Jun 30, 2026 | 1,738.90 | 1,770.95 | 1,715.00 | 1,760.45 | 1,760.45 | 2.95% | 71,998 |
| Jun 29, 2026 | 1,760.00 | 1,785.30 | 1,694.60 | 1,709.95 | 1,709.95 | -2.22% | 30,490 |
| Jun 25, 2026 | 1,769.70 | 1,779.80 | 1,741.05 | 1,748.80 | 1,748.80 | -0.18% | 10,771 |
| Jun 24, 2026 | 1,745.00 | 1,785.00 | 1,727.05 | 1,751.95 | 1,751.95 | 0.75% | 11,493 |
| Jun 23, 2026 | 1,762.05 | 1,788.00 | 1,735.80 | 1,738.85 | 1,738.85 | -1.38% | 20,292 |
| Jun 22, 2026 | 1,755.35 | 1,782.60 | 1,745.45 | 1,763.20 | 1,763.20 | 0.84% | 8,099 |
| Jun 19, 2026 | 1,770.00 | 1,786.60 | 1,719.00 | 1,748.45 | 1,748.45 | -1.68% | 29,658 |
| Jun 18, 2026 | 1,809.10 | 1,822.40 | 1,760.10 | 1,778.40 | 1,778.40 | -1.70% | 22,954 |
| Jun 17, 2026 | 1,794.65 | 1,811.75 | 1,776.60 | 1,809.10 | 1,809.10 | 1.83% | 10,057 |
| Jun 16, 2026 | 1,791.45 | 1,793.65 | 1,764.00 | 1,776.60 | 1,776.60 | -0.36% | 14,775 |
| Jun 15, 2026 | 1,790.80 | 1,814.80 | 1,771.25 | 1,783.00 | 1,783.00 | 0.53% | 7,793 |
| Jun 12, 2026 | 1,734.15 | 1,780.00 | 1,734.15 | 1,773.55 | 1,773.55 | 2.65% | 15,718 |
| Jun 11, 2026 | 1,752.00 | 1,778.00 | 1,723.35 | 1,727.70 | 1,727.70 | -2.46% | 9,836 |
| Jun 10, 2026 | 1,755.15 | 1,815.00 | 1,750.00 | 1,771.25 | 1,771.25 | 0.41% | 13,051 |
| Jun 9, 2026 | 1,742.25 | 1,771.10 | 1,740.65 | 1,763.95 | 1,763.95 | 1.12% | 11,713 |
| Jun 8, 2026 | 1,741.95 | 1,766.60 | 1,712.00 | 1,744.40 | 1,744.40 | 0.11% | 11,134 |
| Jun 5, 2026 | 1,756.80 | 1,762.15 | 1,721.85 | 1,742.40 | 1,742.40 | 0.50% | 8,009 |
| Jun 4, 2026 | 1,752.20 | 1,798.00 | 1,731.55 | 1,736.10 | 1,733.80 | -0.96% | 16,486 |
| Jun 3, 2026 | 1,712.70 | 1,773.00 | 1,692.65 | 1,752.95 | 1,750.63 | 1.33% | 25,823 |
| Jun 2, 2026 | 1,710.15 | 1,735.00 | 1,691.95 | 1,729.95 | 1,727.66 | 0.27% | 12,983 |
| Jun 1, 2026 | 1,758.95 | 1,758.95 | 1,677.80 | 1,725.30 | 1,723.01 | 0.40% | 21,864 |
| May 29, 2026 | 1,857.25 | 1,864.45 | 1,693.75 | 1,718.45 | 1,716.17 | -6.22% | 44,127 |
| May 27, 2026 | 1,843.05 | 1,874.00 | 1,808.00 | 1,832.40 | 1,829.97 | -0.58% | 15,542 |
| May 26, 2026 | 1,827.90 | 1,861.75 | 1,821.10 | 1,843.10 | 1,840.66 | 0.98% | 23,851 |
| May 25, 2026 | 1,834.75 | 1,879.00 | 1,815.05 | 1,825.20 | 1,822.78 | -0.25% | 14,856 |
| May 22, 2026 | 1,859.35 | 1,859.35 | 1,821.60 | 1,829.85 | 1,827.43 | -0.61% | 7,971 |
| May 21, 2026 | 1,849.70 | 1,881.70 | 1,832.40 | 1,841.15 | 1,838.71 | 0.86% | 8,397 |