BEML Land Assets Limited (BOM:543898)
India · Delayed Price · Currency is INR 167.90
-1.65 (-0.97%)
At close: Aug 21, 2026
BEML Land Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 170.65 | 172.60 | 169.50 | 169.65 | 169.65 | -0.53% | 1,678 |
| Aug 12, 2026 | 171.20 | 172.60 | 169.55 | 170.55 | 170.55 | -1.24% | 763 |
| Aug 11, 2026 | 171.90 | 173.75 | 169.50 | 172.70 | 172.70 | 0.44% | 1,071 |
| Aug 10, 2026 | 171.75 | 174.75 | 171.65 | 171.95 | 171.95 | 0.09% | 268 |
| Aug 7, 2026 | 173.00 | 176.00 | 170.00 | 171.80 | 171.80 | -1.04% | 1,917 |
| Aug 6, 2026 | 173.90 | 174.65 | 171.95 | 173.60 | 173.60 | 0.09% | 1,051 |
| Aug 5, 2026 | 172.55 | 174.25 | 172.45 | 173.45 | 173.45 | 0.76% | 117 |
| Aug 4, 2026 | 173.60 | 174.40 | 171.20 | 172.15 | 172.15 | -0.86% | 799 |
| Aug 3, 2026 | 175.85 | 175.85 | 173.00 | 173.65 | 173.65 | 0.58% | 756 |
| Jul 31, 2026 | 174.50 | 179.90 | 170.50 | 172.65 | 172.65 | -0.83% | 1,244 |
| Jul 30, 2026 | 177.85 | 179.75 | 171.00 | 174.10 | 174.10 | -2.16% | 1,216 |
| Jul 29, 2026 | 176.20 | 180.00 | 176.15 | 177.95 | 177.95 | 1.57% | 159 |
| Jul 28, 2026 | 177.25 | 177.25 | 175.00 | 175.20 | 175.20 | -1.79% | 372 |
| Jul 27, 2026 | 178.00 | 178.40 | 176.05 | 178.40 | 178.40 | 1.22% | 312 |
| Jul 24, 2026 | 179.50 | 179.50 | 175.00 | 176.25 | 176.25 | -1.81% | 527 |
| Jul 23, 2026 | 185.00 | 185.00 | 175.90 | 179.50 | 179.50 | 1.16% | 361 |
| Jul 22, 2026 | 178.60 | 180.40 | 177.05 | 177.45 | 177.45 | -0.64% | 2,086 |
| Jul 21, 2026 | 183.50 | 183.50 | 178.60 | 178.60 | 178.60 | -0.70% | 246 |
| Jul 20, 2026 | 181.45 | 184.50 | 179.00 | 179.85 | 179.85 | -0.88% | 1,232 |
| Jul 17, 2026 | 181.25 | 184.35 | 180.00 | 181.45 | 181.45 | 0.11% | 858 |
| Jul 16, 2026 | 183.50 | 183.80 | 180.50 | 181.25 | 181.25 | -1.44% | 742 |
| Jul 15, 2026 | 182.75 | 185.40 | 180.70 | 183.90 | 183.90 | -0.43% | 542 |
| Jul 14, 2026 | 180.05 | 184.70 | 180.05 | 184.70 | 184.70 | - | 18 |
| Jul 13, 2026 | 183.15 | 185.40 | 182.50 | 184.70 | 184.70 | 0.85% | 134 |
| Jul 10, 2026 | 184.15 | 186.25 | 183.15 | 183.15 | 183.15 | -1.00% | 1,067 |
| Jul 9, 2026 | 185.00 | 185.00 | 182.25 | 185.00 | 185.00 | 1.93% | 504 |
| Jul 8, 2026 | 184.85 | 186.90 | 180.45 | 181.50 | 181.50 | -2.18% | 1,525 |
| Jul 7, 2026 | 189.00 | 191.30 | 184.20 | 185.55 | 185.55 | -0.32% | 1,625 |
| Jul 6, 2026 | 219.00 | 219.00 | 183.90 | 186.15 | 186.15 | -4.22% | 687 |
| Jul 3, 2026 | 186.00 | 200.50 | 186.00 | 194.35 | 194.35 | 6.43% | 9,805 |
| Jul 2, 2026 | 186.25 | 186.25 | 182.10 | 182.60 | 182.60 | -1.24% | 1,603 |
| Jul 1, 2026 | 182.60 | 185.60 | 180.35 | 184.90 | 184.90 | 1.57% | 764 |
| Jun 30, 2026 | 180.55 | 182.60 | 178.60 | 182.05 | 182.05 | 0.89% | 1,166 |
| Jun 29, 2026 | 183.90 | 186.20 | 180.00 | 180.45 | 180.45 | -1.85% | 547 |
| Jun 25, 2026 | 182.35 | 183.90 | 182.00 | 183.85 | 183.85 | 0.99% | 677 |
| Jun 24, 2026 | 183.95 | 186.40 | 180.50 | 182.05 | 182.05 | -0.25% | 1,265 |
| Jun 23, 2026 | 184.50 | 186.60 | 182.35 | 182.50 | 182.50 | -1.48% | 936 |
| Jun 22, 2026 | 186.00 | 187.00 | 183.75 | 185.25 | 185.25 | 1.15% | 991 |
| Jun 19, 2026 | 185.85 | 186.00 | 182.85 | 183.15 | 183.15 | -1.53% | 1,034 |
| Jun 18, 2026 | 186.60 | 186.80 | 183.65 | 186.00 | 186.00 | 0.19% | 1,590 |
| Jun 17, 2026 | 190.00 | 190.00 | 183.75 | 185.65 | 185.65 | 0.35% | 603 |
| Jun 16, 2026 | 184.55 | 186.15 | 182.90 | 185.00 | 185.00 | 0.24% | 601 |
| Jun 15, 2026 | 186.70 | 186.70 | 183.80 | 184.55 | 184.55 | 0.71% | 669 |
| Jun 12, 2026 | 179.35 | 186.95 | 179.35 | 183.25 | 183.25 | 0.63% | 2,945 |