BEML Land Assets Limited (BOM:543898)
India · Delayed Price · Currency is INR 182.50
-2.75 (-1.48%)
At close: Jun 23, 2026
BEML Land Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 180.65 | 184.80 | 179.75 | 182.10 | 182.10 | -1.06% | 958 |
| Jun 10, 2026 | 180.10 | 185.80 | 180.00 | 184.05 | 184.05 | 1.10% | 887 |
| Jun 9, 2026 | 184.55 | 187.05 | 179.05 | 182.05 | 182.05 | -0.03% | 1,945 |
| Jun 8, 2026 | 180.00 | 183.05 | 180.00 | 182.10 | 182.10 | -2.36% | 329 |
| Jun 5, 2026 | 185.00 | 186.90 | 184.95 | 186.50 | 186.50 | 0.11% | 1,310 |
| Jun 4, 2026 | 184.00 | 187.65 | 183.05 | 186.30 | 186.30 | 1.25% | 2,125 |
| Jun 3, 2026 | 182.00 | 185.85 | 179.00 | 184.00 | 184.00 | -0.19% | 1,679 |
| Jun 2, 2026 | 186.00 | 186.15 | 182.70 | 184.35 | 184.35 | -0.08% | 513 |
| Jun 1, 2026 | 186.05 | 188.00 | 183.50 | 184.50 | 184.50 | -1.94% | 623 |
| May 29, 2026 | 188.20 | 188.20 | 186.05 | 188.15 | 188.15 | 0.05% | 60 |
| May 26, 2026 | 190.10 | 193.70 | 188.00 | 188.05 | 188.05 | -1.88% | 1,406 |
| May 25, 2026 | 189.75 | 192.00 | 187.85 | 191.65 | 191.65 | 1.91% | 1,019 |
| May 22, 2026 | 190.00 | 190.00 | 186.50 | 188.05 | 188.05 | -0.19% | 2,012 |
| May 21, 2026 | 189.50 | 191.50 | 187.70 | 188.40 | 188.40 | 0.75% | 1,896 |
| May 20, 2026 | 190.85 | 190.85 | 183.10 | 187.00 | 187.00 | -1.81% | 2,224 |
| May 19, 2026 | 190.50 | 194.00 | 189.05 | 190.45 | 190.45 | -1.06% | 466 |
| May 18, 2026 | 191.00 | 193.30 | 184.30 | 192.50 | 192.50 | 0.23% | 2,355 |
| May 15, 2026 | 192.00 | 199.10 | 189.70 | 192.05 | 192.05 | -0.80% | 470 |
| May 14, 2026 | 197.85 | 202.70 | 187.10 | 193.60 | 193.60 | -4.49% | 1,676 |
| May 13, 2026 | 193.20 | 205.45 | 193.20 | 202.70 | 202.70 | 5.90% | 1,377 |
| May 12, 2026 | 197.10 | 201.95 | 190.15 | 191.40 | 191.40 | -5.01% | 920 |
| May 11, 2026 | 209.75 | 209.75 | 196.80 | 201.50 | 201.50 | -2.40% | 1,878 |
| May 8, 2026 | 201.85 | 213.00 | 201.85 | 206.45 | 206.45 | -0.27% | 5,614 |
| May 7, 2026 | 195.60 | 209.90 | 195.55 | 207.00 | 207.00 | 4.92% | 6,056 |
| May 6, 2026 | 196.65 | 197.30 | 192.55 | 197.30 | 197.30 | 0.36% | 298 |
| May 5, 2026 | 192.85 | 201.00 | 190.45 | 196.60 | 196.60 | 1.94% | 5,480 |
| May 4, 2026 | 190.35 | 195.55 | 190.35 | 192.85 | 192.85 | 0.29% | 356 |
| Apr 30, 2026 | 191.00 | 192.30 | 190.15 | 192.30 | 192.30 | 1.26% | 198 |
| Apr 29, 2026 | 184.05 | 192.05 | 184.05 | 189.90 | 189.90 | 1.01% | 895 |
| Apr 28, 2026 | 188.10 | 192.40 | 187.35 | 188.00 | 188.00 | -2.03% | 118 |
| Apr 27, 2026 | 190.90 | 192.35 | 188.65 | 191.90 | 191.90 | 0.95% | 1,424 |
| Apr 24, 2026 | 192.60 | 192.60 | 189.90 | 190.10 | 190.10 | -2.56% | 370 |
| Apr 23, 2026 | 193.25 | 196.60 | 193.25 | 195.10 | 195.10 | 0.96% | 351 |
| Apr 22, 2026 | 192.70 | 194.40 | 192.20 | 193.25 | 193.25 | 0.83% | 280 |
| Apr 21, 2026 | 191.10 | 194.00 | 191.10 | 191.65 | 191.65 | -0.39% | 534 |
| Apr 20, 2026 | 195.25 | 195.25 | 192.00 | 192.40 | 192.40 | -0.80% | 914 |
| Apr 17, 2026 | 194.70 | 196.45 | 193.30 | 193.95 | 193.95 | 0.49% | 403 |
| Apr 16, 2026 | 196.40 | 196.40 | 192.20 | 193.00 | 193.00 | -0.18% | 183 |
| Apr 15, 2026 | 180.00 | 197.40 | 180.00 | 193.35 | 193.35 | 7.99% | 5,130 |
| Apr 13, 2026 | 171.90 | 180.00 | 168.00 | 179.05 | 179.05 | 4.16% | 1,308 |
| Apr 10, 2026 | 172.25 | 175.80 | 170.55 | 171.90 | 171.90 | -0.20% | 2,183 |