BEML Limited (BOM:500048)
India · Delayed Price · Currency is INR 1,934.20
-49.40 (-2.49%)
At close: Aug 31, 2026
BEML Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,992.40 | 1,997.50 | 1,925.80 | 1,934.20 | 1,934.20 | -2.49% | 28,070 |
| Aug 28, 2026 | 1,934.00 | 1,989.70 | 1,910.00 | 1,983.60 | 1,983.60 | 3.37% | 28,301 |
| Aug 27, 2026 | 1,938.65 | 1,950.95 | 1,914.15 | 1,919.00 | 1,919.00 | -0.98% | 13,911 |
| Aug 26, 2026 | 1,924.85 | 1,964.40 | 1,920.00 | 1,938.00 | 1,938.00 | 0.82% | 6,403 |
| Aug 25, 2026 | 1,915.45 | 1,976.90 | 1,904.00 | 1,922.15 | 1,922.15 | 0.46% | 15,177 |
| Aug 24, 2026 | 1,947.90 | 1,954.00 | 1,908.65 | 1,913.30 | 1,913.30 | -1.14% | 12,450 |
| Aug 21, 2026 | 1,943.55 | 1,969.50 | 1,930.00 | 1,935.30 | 1,935.30 | -1.41% | 22,311 |
| Aug 20, 2026 | 1,983.90 | 1,983.90 | 1,950.10 | 1,963.05 | 1,963.05 | - | 17,289 |
| Aug 19, 2026 | 1,975.00 | 1,985.00 | 1,922.70 | 1,963.05 | 1,963.05 | -0.07% | 20,027 |
| Aug 18, 2026 | 1,906.95 | 1,973.00 | 1,895.50 | 1,964.40 | 1,964.40 | 2.99% | 50,803 |
| Aug 17, 2026 | 1,890.00 | 1,928.00 | 1,881.00 | 1,907.40 | 1,907.40 | 1.86% | 21,293 |
| Aug 14, 2026 | 1,911.00 | 1,924.90 | 1,870.00 | 1,872.60 | 1,872.60 | -2.01% | 19,750 |
| Aug 13, 2026 | 1,908.00 | 1,936.20 | 1,900.00 | 1,911.00 | 1,911.00 | 0.61% | 14,310 |
| Aug 12, 2026 | 1,917.00 | 1,953.70 | 1,891.25 | 1,899.50 | 1,899.50 | -0.25% | 60,945 |
| Aug 11, 2026 | 1,891.90 | 1,938.00 | 1,864.10 | 1,904.35 | 1,904.35 | 1.03% | 61,229 |
| Aug 10, 2026 | 1,795.50 | 1,915.35 | 1,774.45 | 1,884.90 | 1,884.90 | 5.39% | 174,546 |
| Aug 7, 2026 | 1,725.35 | 1,817.00 | 1,688.10 | 1,788.55 | 1,788.55 | 3.67% | 100,787 |
| Aug 6, 2026 | 1,679.25 | 1,738.85 | 1,670.90 | 1,725.30 | 1,725.30 | 3.26% | 19,836 |
| Aug 5, 2026 | 1,695.45 | 1,717.00 | 1,668.50 | 1,670.90 | 1,670.90 | -1.19% | 21,419 |
| Aug 4, 2026 | 1,767.35 | 1,774.65 | 1,687.00 | 1,691.05 | 1,691.05 | -2.98% | 36,263 |
| Aug 3, 2026 | 1,747.65 | 1,769.05 | 1,740.30 | 1,743.05 | 1,743.05 | -0.45% | 24,142 |
| 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 |