Behari Lal Engineering Limited (BOM:544870)
India · Delayed Price · Currency is INR 509.90
+19.65 (4.01%)
At close: Oct 6, 2026
BOM:544870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 510.00 | 518.35 | 503.50 | 514.40 | 514.40 | 0.88% | 64,967 |
| Oct 6, 2026 | 492.55 | 516.60 | 482.55 | 509.90 | 509.90 | 4.01% | 235,177 |
| Oct 5, 2026 | 478.25 | 499.00 | 474.60 | 490.25 | 490.25 | 4.70% | 152,592 |
| Oct 1, 2026 | 484.95 | 496.00 | 461.75 | 468.25 | 468.25 | -3.61% | 175,820 |
| Sep 30, 2026 | 442.50 | 529.85 | 442.45 | 485.80 | 485.80 | 8.67% | 1,054,427 |
| Sep 29, 2026 | 448.50 | 450.65 | 436.05 | 447.05 | 447.05 | 0.40% | 30,046 |
| Sep 28, 2026 | 453.45 | 456.15 | 440.10 | 445.25 | 445.25 | -2.13% | 35,030 |
| Sep 25, 2026 | 456.15 | 461.90 | 435.65 | 454.95 | 454.95 | 1.73% | 27,131 |
| Sep 24, 2026 | 464.55 | 464.55 | 442.35 | 447.20 | 447.20 | -4.74% | 43,587 |
| Sep 23, 2026 | 471.75 | 475.60 | 463.80 | 469.45 | 469.45 | 0.06% | 63,156 |
| Sep 22, 2026 | 445.85 | 475.00 | 445.85 | 469.15 | 469.15 | 6.47% | 156,567 |
| Sep 21, 2026 | 440.50 | 443.95 | 434.10 | 440.65 | 440.65 | 0.12% | 15,881 |
| Sep 18, 2026 | 437.10 | 443.00 | 434.35 | 440.10 | 440.10 | 0.87% | 27,413 |
| Sep 17, 2026 | 435.10 | 437.65 | 423.80 | 436.30 | 436.30 | 1.93% | 27,985 |
| Sep 16, 2026 | 435.55 | 436.00 | 415.00 | 428.05 | 428.05 | -2.49% | 38,066 |
| Sep 15, 2026 | 444.50 | 447.55 | 433.80 | 439.00 | 439.00 | -0.88% | 87,001 |
| Sep 11, 2026 | 435.70 | 445.95 | 429.35 | 442.90 | 442.90 | -0.17% | 101,964 |
| Sep 10, 2026 | 458.10 | 461.10 | 436.85 | 443.65 | 443.65 | -3.04% | 106,095 |
| Sep 9, 2026 | 450.80 | 465.50 | 450.80 | 457.55 | 457.55 | 1.38% | 169,269 |
| Sep 8, 2026 | 479.90 | 485.00 | 448.00 | 451.30 | 451.30 | -5.66% | 303,065 |
| Sep 7, 2026 | 456.95 | 483.00 | 456.20 | 478.40 | 478.40 | 5.76% | 142,004 |
| Sep 4, 2026 | 455.00 | 458.60 | 447.90 | 452.35 | 452.35 | -0.37% | 61,049 |
| Sep 3, 2026 | 446.45 | 465.00 | 442.85 | 454.05 | 454.05 | 1.95% | 135,879 |
| Sep 2, 2026 | 434.65 | 452.15 | 431.30 | 445.35 | 445.35 | 2.36% | 87,857 |
| Sep 1, 2026 | 436.90 | 446.65 | 432.00 | 435.10 | 435.10 | -1.34% | 212,603 |
| Aug 31, 2026 | 457.00 | 459.50 | 435.10 | 441.00 | 441.00 | -3.62% | 126,231 |
| Aug 28, 2026 | 470.95 | 470.95 | 452.75 | 457.55 | 457.55 | -2.48% | 80,253 |
| Aug 27, 2026 | 466.25 | 482.75 | 450.00 | 469.20 | 469.20 | -0.37% | 259,544 |
| Aug 26, 2026 | 453.65 | 480.00 | 431.25 | 470.95 | 470.95 | 4.32% | 484,695 |
| Aug 25, 2026 | 463.25 | 473.95 | 441.65 | 451.45 | 451.45 | -1.95% | 343,935 |
| Aug 24, 2026 | 495.05 | 499.10 | 452.30 | 460.45 | 460.45 | -6.97% | 429,046 |
| Aug 21, 2026 | 505.50 | 518.75 | 492.20 | 494.95 | 494.95 | -1.80% | 475,558 |
| Aug 20, 2026 | 520.60 | 547.90 | 497.05 | 504.00 | 504.00 | 0.29% | 2,572,845 |