BEML Land Assets Limited (BOM:543898)
India · Delayed Price · Currency is INR 180.00
-1.25 (-0.69%)
At close: Mar 6, 2026
BEML Land Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 181.25 | 183.40 | 180.00 | 180.00 | 180.00 | -0.69% | 391 |
| Mar 5, 2026 | 183.00 | 184.70 | 179.95 | 181.25 | 181.25 | -0.96% | 281 |
| Mar 4, 2026 | 185.45 | 185.45 | 180.65 | 183.00 | 183.00 | -1.67% | 1,769 |
| Mar 2, 2026 | 186.70 | 186.70 | 185.00 | 186.10 | 186.10 | -0.75% | 21 |
| Feb 27, 2026 | 186.70 | 187.50 | 185.70 | 187.50 | 187.50 | 1.00% | 489 |
| Feb 26, 2026 | 187.00 | 188.05 | 185.60 | 185.65 | 185.65 | -0.51% | 585 |
| Feb 25, 2026 | 188.00 | 190.20 | 186.60 | 186.60 | 186.60 | -0.96% | 1,126 |
| Feb 24, 2026 | 187.05 | 188.40 | 186.00 | 188.40 | 188.40 | 0.72% | 230 |
| Feb 23, 2026 | 190.20 | 190.20 | 187.05 | 187.05 | 187.05 | -0.43% | 526 |
| Feb 20, 2026 | 188.50 | 189.10 | 185.45 | 187.85 | 187.85 | -0.34% | 1,645 |
| Feb 19, 2026 | 193.00 | 193.00 | 188.10 | 188.50 | 188.50 | -2.53% | 339 |
| Feb 18, 2026 | 191.00 | 194.95 | 188.55 | 193.40 | 193.40 | 1.79% | 572 |
| Feb 17, 2026 | 191.55 | 191.55 | 189.00 | 190.00 | 190.00 | 1.44% | 151 |
| Feb 16, 2026 | 188.20 | 189.90 | 187.25 | 187.30 | 187.30 | -1.55% | 915 |
| Feb 13, 2026 | 190.00 | 190.80 | 187.35 | 190.25 | 190.25 | -0.13% | 550 |
| Feb 12, 2026 | 189.15 | 193.75 | 189.15 | 190.50 | 190.50 | 0.82% | 2,529 |
| Feb 11, 2026 | 190.75 | 191.30 | 187.00 | 188.95 | 188.95 | -1.31% | 386 |
| Feb 10, 2026 | 191.00 | 195.40 | 190.80 | 191.45 | 191.45 | -0.78% | 2,044 |
| Feb 9, 2026 | 198.95 | 198.95 | 188.80 | 192.95 | 192.95 | 2.61% | 2,126 |
| Feb 6, 2026 | 190.35 | 190.35 | 188.05 | 188.05 | 188.05 | -1.67% | 109 |
| Feb 5, 2026 | 191.65 | 192.75 | 189.90 | 191.25 | 191.25 | 0.76% | 69 |
| Feb 4, 2026 | 189.45 | 192.80 | 189.00 | 189.80 | 189.80 | -0.37% | 455 |
| Feb 3, 2026 | 191.10 | 191.35 | 189.30 | 190.50 | 190.50 | -0.16% | 5,129 |
| Feb 2, 2026 | 188.00 | 190.80 | 185.50 | 190.80 | 190.80 | 2.42% | 1,122 |
| Feb 1, 2026 | 192.85 | 197.40 | 185.00 | 186.30 | 186.30 | -2.33% | 2,553 |
| Jan 30, 2026 | 192.40 | 194.75 | 189.10 | 190.75 | 190.75 | -0.08% | 885 |
| Jan 29, 2026 | 194.25 | 194.25 | 190.65 | 190.90 | 190.90 | -0.86% | 249 |
| Jan 28, 2026 | 196.60 | 197.25 | 192.40 | 192.55 | 192.55 | -0.03% | 799 |
| Jan 27, 2026 | 196.80 | 197.05 | 192.45 | 192.60 | 192.60 | -2.03% | 676 |
| 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 |