BEML Limited (BOM:500048)
India · Delayed Price · Currency is INR 1,912.10
-36.95 (-1.90%)
At close: May 11, 2026
BEML Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,938.95 | 1,938.95 | 1,888.90 | 1,912.10 | 1,912.10 | -1.90% | 17,486 |
| May 8, 2026 | 2,007.95 | 2,033.00 | 1,934.60 | 1,949.05 | 1,949.05 | -2.52% | 33,210 |
| May 7, 2026 | 1,900.70 | 2,019.30 | 1,884.65 | 1,999.50 | 1,999.50 | 5.41% | 52,525 |
| May 6, 2026 | 1,880.00 | 1,909.00 | 1,867.90 | 1,896.95 | 1,896.95 | 1.56% | 24,968 |
| May 5, 2026 | 1,835.40 | 1,883.55 | 1,825.80 | 1,867.90 | 1,867.90 | 1.71% | 23,922 |
| May 4, 2026 | 1,805.00 | 1,845.00 | 1,777.50 | 1,836.45 | 1,836.45 | 1.77% | 14,988 |
| Apr 30, 2026 | 1,819.95 | 1,826.80 | 1,771.00 | 1,804.45 | 1,804.45 | -1.19% | 12,095 |
| Apr 29, 2026 | 1,860.80 | 1,872.95 | 1,816.45 | 1,826.15 | 1,826.15 | -0.87% | 30,551 |
| Apr 28, 2026 | 1,824.95 | 1,848.00 | 1,809.00 | 1,842.20 | 1,842.20 | 1.14% | 12,681 |
| Apr 27, 2026 | 1,827.70 | 1,841.30 | 1,802.90 | 1,821.40 | 1,821.40 | 1.63% | 21,150 |
| Apr 24, 2026 | 1,837.95 | 1,850.00 | 1,777.85 | 1,792.20 | 1,792.20 | -2.16% | 32,145 |
| Apr 23, 2026 | 1,822.20 | 1,840.45 | 1,802.80 | 1,831.75 | 1,831.75 | -0.03% | 32,059 |
| Apr 22, 2026 | 1,810.75 | 1,911.50 | 1,810.75 | 1,832.30 | 1,832.30 | 3.61% | 177,441 |
| Apr 21, 2026 | 1,740.65 | 1,779.00 | 1,739.00 | 1,768.50 | 1,768.50 | 1.38% | 17,198 |
| Apr 20, 2026 | 1,799.05 | 1,799.05 | 1,725.05 | 1,744.50 | 1,744.50 | -1.50% | 21,091 |
| Apr 17, 2026 | 1,769.95 | 1,809.35 | 1,740.15 | 1,771.10 | 1,771.10 | 1.78% | 72,485 |
| Apr 16, 2026 | 1,743.15 | 1,751.85 | 1,707.00 | 1,740.15 | 1,740.15 | 1.77% | 23,184 |
| Apr 15, 2026 | 1,664.85 | 1,720.00 | 1,647.95 | 1,709.85 | 1,709.85 | 5.30% | 51,332 |
| Apr 13, 2026 | 1,601.50 | 1,635.00 | 1,563.85 | 1,623.85 | 1,623.85 | 0.23% | 18,678 |
| Apr 10, 2026 | 1,618.75 | 1,654.25 | 1,610.00 | 1,620.10 | 1,620.10 | 1.12% | 14,074 |
| Apr 9, 2026 | 1,584.15 | 1,630.00 | 1,571.95 | 1,602.20 | 1,602.20 | 1.00% | 33,231 |
| Apr 8, 2026 | 1,634.85 | 1,634.85 | 1,551.70 | 1,586.35 | 1,586.35 | 4.38% | 34,197 |
| Apr 7, 2026 | 1,500.40 | 1,535.00 | 1,480.00 | 1,519.85 | 1,519.85 | 0.71% | 7,955 |
| Apr 6, 2026 | 1,472.30 | 1,515.00 | 1,447.00 | 1,509.10 | 1,509.10 | 1.80% | 16,485 |
| Apr 2, 2026 | 1,445.00 | 1,490.50 | 1,413.80 | 1,482.45 | 1,482.45 | 0.39% | 16,779 |
| Apr 1, 2026 | 1,400.00 | 1,512.00 | 1,400.00 | 1,476.70 | 1,476.70 | 7.97% | 28,988 |
| Mar 30, 2026 | 1,425.00 | 1,449.80 | 1,361.10 | 1,367.65 | 1,367.65 | -4.79% | 33,691 |
| Mar 27, 2026 | 1,484.10 | 1,490.35 | 1,425.05 | 1,436.45 | 1,436.45 | -4.01% | 48,666 |
| Mar 25, 2026 | 1,473.75 | 1,515.00 | 1,467.05 | 1,496.45 | 1,496.45 | 3.45% | 18,631 |
| Mar 24, 2026 | 1,438.75 | 1,460.30 | 1,417.65 | 1,446.60 | 1,446.60 | 3.49% | 15,250 |
| Mar 23, 2026 | 1,500.00 | 1,500.00 | 1,387.00 | 1,397.75 | 1,397.75 | -7.67% | 21,615 |
| Mar 20, 2026 | 1,523.95 | 1,540.35 | 1,501.65 | 1,513.85 | 1,513.85 | 0.85% | 23,066 |
| Mar 19, 2026 | 1,537.65 | 1,570.00 | 1,492.00 | 1,501.05 | 1,501.05 | -3.79% | 25,824 |
| Mar 18, 2026 | 1,529.00 | 1,576.05 | 1,520.00 | 1,560.25 | 1,560.25 | 3.26% | 13,326 |
| Mar 17, 2026 | 1,501.80 | 1,524.75 | 1,493.65 | 1,511.05 | 1,511.05 | 0.96% | 17,844 |
| Mar 16, 2026 | 1,520.00 | 1,525.60 | 1,473.95 | 1,496.75 | 1,496.75 | -1.91% | 44,852 |
| Mar 13, 2026 | 1,616.70 | 1,616.70 | 1,521.10 | 1,525.95 | 1,525.95 | -5.38% | 17,169 |
| Mar 12, 2026 | 1,600.00 | 1,621.65 | 1,566.45 | 1,612.75 | 1,612.75 | 0.43% | 18,944 |
| Mar 11, 2026 | 1,620.00 | 1,657.90 | 1,597.40 | 1,605.90 | 1,605.90 | -0.31% | 20,054 |
| Mar 10, 2026 | 1,600.05 | 1,622.60 | 1,580.00 | 1,610.90 | 1,610.90 | 2.11% | 16,042 |
| Mar 9, 2026 | 1,625.30 | 1,633.80 | 1,569.00 | 1,577.55 | 1,577.55 | -4.59% | 29,519 |
| Mar 6, 2026 | 1,629.00 | 1,715.00 | 1,629.00 | 1,653.50 | 1,653.50 | 1.40% | 50,527 |
| Mar 5, 2026 | 1,610.15 | 1,647.50 | 1,591.55 | 1,630.70 | 1,630.70 | 1.69% | 18,089 |
| Mar 4, 2026 | 1,635.95 | 1,647.40 | 1,595.00 | 1,603.55 | 1,603.55 | -2.72% | 15,747 |
| Mar 2, 2026 | 1,646.10 | 1,704.50 | 1,612.90 | 1,648.45 | 1,648.45 | -1.91% | 16,242 |
| Feb 27, 2026 | 1,708.00 | 1,708.00 | 1,647.15 | 1,680.60 | 1,680.60 | -1.64% | 10,946 |
| Feb 26, 2026 | 1,715.05 | 1,726.00 | 1,692.90 | 1,708.55 | 1,708.55 | -0.70% | 14,357 |
| Feb 25, 2026 | 1,690.70 | 1,733.00 | 1,690.70 | 1,720.55 | 1,720.55 | 1.36% | 5,704 |
| Feb 24, 2026 | 1,697.90 | 1,707.15 | 1,671.85 | 1,697.50 | 1,697.50 | -0.10% | 5,859 |
| Feb 23, 2026 | 1,708.20 | 1,720.30 | 1,684.75 | 1,699.15 | 1,699.15 | -0.42% | 9,657 |