Skip to main content
logo
BEML Limited (BOM:500048)
India flag India · Delayed Price · Currency is INR
1,893.85
-17.70 (-0.93%)
At close: Oct 9, 2026

BEML Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20261,975.001,985.001,922.701,963.051,951.76-0.07%20,027
Aug 18, 20261,906.951,973.001,895.501,964.401,953.102.99%50,803
Aug 17, 20261,890.001,928.001,881.001,907.401,896.431.86%21,293
Aug 14, 20261,911.001,924.901,870.001,872.601,861.83-2.01%19,750
Aug 13, 20261,908.001,936.201,900.001,911.001,900.000.61%14,310
Aug 12, 20261,917.001,953.701,891.251,899.501,888.57-0.25%60,945
Aug 11, 20261,891.901,938.001,864.101,904.351,893.391.03%61,229
Aug 10, 20261,795.501,915.351,774.451,884.901,874.055.39%174,546
Aug 7, 20261,725.351,817.001,688.101,788.551,778.263.67%100,787
Aug 6, 20261,679.251,738.851,670.901,725.301,715.373.26%19,836
Aug 5, 20261,695.451,717.001,668.501,670.901,661.29-1.19%21,419
Aug 4, 20261,767.351,774.651,687.001,691.051,681.32-2.98%36,263
Aug 3, 20261,747.651,769.051,740.301,743.051,733.02-0.45%24,142
Jul 31, 20261,773.851,799.001,743.701,750.901,740.83-0.24%15,769
Jul 30, 20261,761.501,779.901,748.651,755.051,744.95-1.39%7,332