BEML Land Assets Limited (BOM:543898)
India · Delayed Price · Currency is INR 200.00
+7.25 (3.76%)
At close: Jan 22, 2026
BEML Land Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 197.70 | 198.80 | 195.60 | 196.60 | 196.60 | -1.70% | 675 |
| Jan 22, 2026 | 197.60 | 202.35 | 197.60 | 200.00 | 200.00 | 3.76% | 2,422 |
| Jan 21, 2026 | 196.00 | 196.80 | 191.20 | 192.75 | 192.75 | -1.93% | 928 |
| Jan 20, 2026 | 201.05 | 202.00 | 194.35 | 196.55 | 196.55 | -3.20% | 2,706 |
| Jan 19, 2026 | 199.85 | 203.80 | 199.85 | 203.05 | 203.05 | -0.49% | 1,807 |
| Jan 16, 2026 | 205.50 | 207.50 | 203.45 | 204.05 | 204.05 | -0.02% | 2,412 |
| Jan 14, 2026 | 204.95 | 206.15 | 203.55 | 204.10 | 204.10 | 1.24% | 432 |
| Jan 13, 2026 | 201.95 | 203.55 | 201.20 | 201.60 | 201.60 | -0.88% | 1,083 |
| Jan 12, 2026 | 201.00 | 204.55 | 195.60 | 203.40 | 203.40 | 0.97% | 5,519 |
| Jan 9, 2026 | 201.85 | 204.35 | 201.00 | 201.45 | 201.45 | -1.30% | 2,990 |
| Jan 8, 2026 | 208.00 | 208.00 | 203.65 | 204.10 | 204.10 | -1.85% | 3,013 |
| Jan 7, 2026 | 209.90 | 209.90 | 206.35 | 207.95 | 207.95 | -1.02% | 2,150 |
| Jan 6, 2026 | 209.20 | 211.50 | 207.55 | 210.10 | 210.10 | 1.28% | 1,426 |
| Jan 5, 2026 | 195.00 | 208.20 | 195.00 | 207.45 | 207.45 | -0.31% | 534 |
| Jan 2, 2026 | 206.70 | 208.25 | 205.15 | 208.10 | 208.10 | 0.99% | 1,186 |
| Jan 1, 2026 | 201.00 | 209.25 | 201.00 | 206.05 | 206.05 | -1.53% | 299 |
| Dec 31, 2025 | 207.35 | 210.00 | 205.50 | 209.25 | 209.25 | 1.50% | 117 |
| Dec 30, 2025 | 209.60 | 209.95 | 204.90 | 206.15 | 206.15 | -0.43% | 770 |
| Dec 29, 2025 | 211.85 | 211.85 | 207.00 | 207.05 | 207.05 | -1.71% | 721 |
| Dec 26, 2025 | 208.40 | 212.45 | 208.40 | 210.65 | 210.65 | 1.23% | 1,507 |
| Dec 24, 2025 | 205.25 | 208.60 | 203.45 | 208.10 | 208.10 | 0.48% | 945 |
| Dec 23, 2025 | 204.00 | 207.45 | 204.00 | 207.10 | 207.10 | 1.62% | 261 |
| Dec 22, 2025 | 205.35 | 206.25 | 203.80 | 203.80 | 203.80 | -0.54% | 458 |
| Dec 19, 2025 | 202.45 | 206.10 | 202.45 | 204.90 | 204.90 | 1.36% | 522 |
| Dec 18, 2025 | 204.00 | 204.00 | 201.00 | 202.15 | 202.15 | -0.12% | 829 |
| Dec 17, 2025 | 204.65 | 204.65 | 202.05 | 202.40 | 202.40 | -0.47% | 169 |
| Dec 16, 2025 | 203.25 | 206.15 | 203.20 | 203.35 | 203.35 | -1.64% | 331 |
| Dec 15, 2025 | 201.05 | 206.75 | 201.05 | 206.75 | 206.75 | 0.68% | 473 |
| Dec 12, 2025 | 206.90 | 206.90 | 204.45 | 205.35 | 205.35 | -0.17% | 92 |
| Dec 11, 2025 | 205.30 | 206.70 | 205.30 | 205.70 | 205.70 | 0.19% | 200 |
| Dec 10, 2025 | 205.80 | 208.95 | 204.80 | 205.30 | 205.30 | 0.22% | 966 |
| Dec 9, 2025 | 198.15 | 205.00 | 196.55 | 204.85 | 204.85 | 3.77% | 669 |
| Dec 8, 2025 | 200.65 | 203.05 | 194.55 | 197.40 | 197.40 | -2.03% | 1,226 |
| Dec 5, 2025 | 201.85 | 203.40 | 199.40 | 201.50 | 201.50 | 0.30% | 1,252 |
| Dec 4, 2025 | 201.40 | 202.85 | 200.90 | 200.90 | 200.90 | -0.25% | 229 |
| Dec 3, 2025 | 202.10 | 203.70 | 201.00 | 201.40 | 201.40 | -0.27% | 1,516 |
| Dec 2, 2025 | 203.70 | 205.00 | 200.50 | 201.95 | 201.95 | -0.27% | 2,654 |
| Dec 1, 2025 | 205.15 | 205.15 | 202.05 | 202.50 | 202.50 | -1.39% | 1,704 |
| Nov 28, 2025 | 206.20 | 206.20 | 205.35 | 205.35 | 205.35 | 0.79% | 46 |
| Nov 27, 2025 | 203.25 | 204.70 | 203.25 | 203.75 | 203.75 | 0.25% | 41 |
| Nov 26, 2025 | 202.35 | 203.60 | 201.80 | 203.25 | 203.25 | 0.57% | 537 |
| Nov 25, 2025 | 202.85 | 204.20 | 201.00 | 202.10 | 202.10 | -0.42% | 1,070 |
| Nov 24, 2025 | 203.95 | 203.95 | 202.30 | 202.95 | 202.95 | -0.05% | 273 |
| Nov 21, 2025 | 208.10 | 208.10 | 202.55 | 203.05 | 203.05 | -2.68% | 390 |
| Nov 20, 2025 | 202.75 | 216.90 | 202.70 | 208.65 | 208.65 | 3.09% | 2,966 |
| Nov 19, 2025 | 202.55 | 203.85 | 202.00 | 202.40 | 202.40 | -1.08% | 592 |
| Nov 18, 2025 | 205.20 | 205.20 | 202.50 | 204.60 | 204.60 | -0.17% | 144 |
| Nov 17, 2025 | 203.70 | 205.60 | 203.70 | 204.95 | 204.95 | 0.05% | 519 |
| Nov 14, 2025 | 204.55 | 206.05 | 204.55 | 204.85 | 204.85 | -0.02% | 116 |
| Nov 13, 2025 | 205.95 | 208.70 | 204.35 | 204.90 | 204.90 | -0.51% | 1,474 |