BEML Land Assets Limited (BOM:543898)
India · Delayed Price · Currency is INR 161.75
+4.95 (3.16%)
At close: Oct 27, 2026
BEML Land Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 159.00 | 164.65 | 152.45 | 161.75 | 161.75 | 3.16% | 756 |
| Oct 26, 2026 | 159.80 | 159.80 | 147.30 | 156.80 | 156.80 | 4.39% | 369 |
| Oct 23, 2026 | 153.15 | 156.00 | 147.00 | 150.20 | 150.20 | -5.80% | 2,801 |
| Oct 22, 2026 | 157.05 | 159.70 | 154.35 | 159.45 | 159.45 | 0.03% | 247 |
| Oct 21, 2026 | 156.70 | 162.90 | 153.60 | 159.40 | 159.40 | -0.31% | 3,533 |
| Oct 19, 2026 | 160.55 | 162.55 | 157.00 | 159.90 | 159.90 | -3.00% | 2,038 |
| Oct 16, 2026 | 161.50 | 165.45 | 157.05 | 164.85 | 164.85 | 3.68% | 1,619 |
| Oct 15, 2026 | 170.00 | 170.00 | 157.50 | 159.00 | 159.00 | -0.06% | 346 |
| Oct 14, 2026 | 152.50 | 159.45 | 152.50 | 159.10 | 159.10 | 2.32% | 1,241 |
| Oct 13, 2026 | 154.00 | 156.50 | 152.65 | 155.50 | 155.50 | -0.64% | 950 |
| Oct 12, 2026 | 157.50 | 157.50 | 156.40 | 156.50 | 156.50 | -0.32% | 1,009 |
| Oct 9, 2026 | 153.70 | 157.50 | 153.70 | 157.00 | 157.00 | - | 416 |
| Oct 8, 2026 | 156.95 | 158.30 | 154.65 | 157.00 | 157.00 | 0.13% | 1,599 |
| Oct 7, 2026 | 158.50 | 159.15 | 156.20 | 156.80 | 156.80 | -1.54% | 1,312 |
| Oct 6, 2026 | 158.65 | 160.95 | 157.50 | 159.25 | 159.25 | -0.34% | 175 |
| Oct 5, 2026 | 158.90 | 160.70 | 155.00 | 159.80 | 159.80 | 0.92% | 660 |
| Oct 1, 2026 | 160.30 | 161.70 | 157.00 | 158.35 | 158.35 | -1.89% | 1,493 |
| Sep 30, 2026 | 160.20 | 161.80 | 160.00 | 161.40 | 161.40 | -1.28% | 752 |
| Sep 29, 2026 | 160.75 | 163.95 | 157.45 | 163.50 | 163.50 | 1.71% | 451 |
| Sep 28, 2026 | 163.30 | 163.30 | 160.00 | 160.75 | 160.75 | -0.50% | 1,190 |
| Sep 25, 2026 | 163.00 | 164.70 | 158.70 | 161.55 | 161.55 | -0.89% | 10,553 |
| Sep 24, 2026 | 163.90 | 164.30 | 162.00 | 163.00 | 163.00 | -1.21% | 6,271 |
| Sep 23, 2026 | 169.80 | 169.80 | 162.75 | 165.00 | 165.00 | 0.61% | 998 |
| Sep 22, 2026 | 167.50 | 167.50 | 164.00 | 164.00 | 164.00 | -0.15% | 592 |
| Sep 21, 2026 | 164.00 | 167.20 | 162.15 | 164.25 | 164.25 | 0.58% | 2,701 |
| Sep 18, 2026 | 161.40 | 164.25 | 160.90 | 163.30 | 163.30 | 1.21% | 912 |
| Sep 17, 2026 | 163.10 | 163.35 | 160.85 | 161.35 | 161.35 | -0.74% | 1,337 |
| Sep 16, 2026 | 160.15 | 164.00 | 158.00 | 162.55 | 162.55 | -0.15% | 384 |
| Sep 15, 2026 | 174.80 | 174.80 | 160.90 | 162.80 | 162.80 | 1.34% | 1,952 |
| Sep 11, 2026 | 164.00 | 164.00 | 158.60 | 160.65 | 160.65 | -0.06% | 336 |
| Sep 10, 2026 | 161.90 | 163.10 | 160.75 | 160.75 | 160.75 | 0.41% | 191 |
| Sep 9, 2026 | 167.35 | 167.35 | 160.05 | 160.10 | 160.10 | -0.47% | 523 |
| Sep 8, 2026 | 163.00 | 163.00 | 159.40 | 160.85 | 160.85 | 1.10% | 3,437 |
| Sep 7, 2026 | 164.00 | 166.80 | 158.50 | 159.10 | 159.10 | -1.33% | 2,078 |
| Sep 4, 2026 | 162.00 | 165.55 | 160.55 | 161.25 | 161.25 | -0.46% | 729 |
| Sep 3, 2026 | 164.10 | 164.20 | 161.10 | 162.00 | 162.00 | -1.07% | 1,882 |
| Sep 2, 2026 | 161.90 | 166.30 | 161.90 | 163.75 | 163.75 | -1.00% | 434 |
| Sep 1, 2026 | 165.95 | 166.00 | 165.00 | 165.40 | 165.40 | -0.78% | 1,015 |
| Aug 31, 2026 | 166.00 | 178.80 | 166.00 | 166.70 | 166.70 | 0.48% | 56 |
| Aug 28, 2026 | 166.15 | 168.75 | 165.05 | 165.90 | 165.90 | -0.12% | 1,332 |
| Aug 27, 2026 | 166.70 | 168.80 | 166.10 | 166.10 | 166.10 | -0.39% | 728 |
| Aug 26, 2026 | 167.80 | 168.90 | 166.10 | 166.75 | 166.75 | -0.57% | 890 |
| Aug 25, 2026 | 168.00 | 168.00 | 167.00 | 167.70 | 167.70 | -0.21% | 607 |
| Aug 24, 2026 | 166.25 | 169.55 | 166.20 | 168.05 | 168.05 | 0.09% | 347 |
| Aug 21, 2026 | 175.00 | 175.00 | 167.90 | 167.90 | 167.90 | -0.97% | 146 |
| Aug 20, 2026 | 171.40 | 177.45 | 167.95 | 169.55 | 169.55 | -1.08% | 411 |
| Aug 19, 2026 | 168.90 | 171.80 | 168.15 | 171.40 | 171.40 | 1.48% | 531 |
| Aug 18, 2026 | 168.00 | 172.75 | 168.00 | 168.90 | 168.90 | -0.35% | 728 |
| Aug 17, 2026 | 175.00 | 175.00 | 169.50 | 169.50 | 169.50 | -0.06% | 338 |
| Aug 14, 2026 | 172.00 | 172.60 | 169.40 | 169.60 | 169.60 | -0.03% | 2,119 |