BEML Land Assets Limited (BOM:543898)
India · Delayed Price · Currency is INR 193.25
+1.60 (0.83%)
At close: Apr 22, 2026
BEML Land Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 170.10 | 172.75 | 169.45 | 172.25 | 172.25 | 1.20% | 655 |
| Apr 8, 2026 | 169.80 | 175.00 | 167.60 | 170.20 | 170.20 | 3.56% | 1,828 |
| Apr 7, 2026 | 166.25 | 169.40 | 163.10 | 164.35 | 164.35 | -0.30% | 1,047 |
| Apr 6, 2026 | 169.95 | 169.95 | 163.00 | 164.85 | 164.85 | 0.79% | 2,672 |
| Apr 2, 2026 | 151.00 | 166.45 | 151.00 | 163.55 | 163.55 | -1.83% | 360 |
| Apr 1, 2026 | 161.40 | 168.15 | 161.05 | 166.60 | 166.60 | 7.31% | 880 |
| Mar 30, 2026 | 151.00 | 159.40 | 151.00 | 155.25 | 155.25 | -3.42% | 4,905 |
| Mar 27, 2026 | 160.95 | 162.15 | 159.40 | 160.75 | 160.75 | -1.74% | 8,966 |
| Mar 25, 2026 | 165.65 | 169.30 | 162.40 | 163.60 | 163.60 | 0.34% | 4,327 |
| Mar 24, 2026 | 162.00 | 163.85 | 159.95 | 163.05 | 163.05 | 1.43% | 2,195 |
| Mar 23, 2026 | 161.00 | 163.95 | 160.10 | 160.75 | 160.75 | -1.98% | 1,624 |
| Mar 20, 2026 | 168.85 | 169.60 | 163.75 | 164.00 | 164.00 | -2.15% | 1,547 |
| Mar 19, 2026 | 168.35 | 170.50 | 166.00 | 167.60 | 167.60 | -1.87% | 1,325 |
| Mar 18, 2026 | 170.00 | 172.00 | 169.55 | 170.80 | 170.80 | 2.18% | 3,813 |
| Mar 17, 2026 | 170.00 | 172.00 | 156.05 | 167.15 | 167.15 | -1.96% | 5,580 |
| Mar 16, 2026 | 172.00 | 172.00 | 170.00 | 170.50 | 170.50 | -1.27% | 1,610 |
| Mar 13, 2026 | 172.05 | 178.25 | 172.00 | 172.70 | 172.70 | -2.98% | 3,372 |
| Mar 12, 2026 | 177.50 | 178.80 | 175.00 | 178.00 | 178.00 | 0.74% | 4,568 |
| Mar 11, 2026 | 177.50 | 178.70 | 176.05 | 176.70 | 176.70 | 0.26% | 4,621 |
| Mar 10, 2026 | 176.60 | 178.50 | 175.00 | 176.25 | 176.25 | -0.25% | 4,126 |
| Mar 9, 2026 | 179.00 | 179.50 | 174.10 | 176.70 | 176.70 | -1.83% | 1,002 |
| 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 |