BEML Land Assets Limited (BOM:543898)
India · Delayed Price · Currency is INR 179.85
-1.60 (-0.88%)
At close: Jul 20, 2026
BEML Land Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |