Skip to main content
logo
BEML Limited (NSE:BEML)
India flag India · Delayed Price · Currency is INR
1,710.30
-55.00 (-3.12%)
At close: Dec 5, 2025

BEML Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,771.501,779.801,698.601,710.301,710.30-3.12%331,592
Dec 4, 20251,774.001,806.501,760.001,765.301,765.30-0.49%222,545
Dec 3, 20251,793.001,801.701,753.001,774.001,774.00-1.06%257,103
Dec 2, 20251,817.701,829.101,783.101,793.001,793.00-1.36%164,483
Dec 1, 20251,835.101,860.301,812.301,817.701,817.70-0.56%142,969
Nov 28, 20251,843.601,852.901,810.201,828.001,828.00-0.85%164,120
Nov 27, 20251,881.901,899.101,837.801,843.601,843.60-1.68%219,878
Nov 26, 20251,854.901,881.901,839.701,875.101,875.101.84%130,010
Nov 25, 20251,824.001,849.001,824.001,841.301,841.300.97%130,472
Nov 24, 20251,917.001,917.001,816.801,823.701,823.70-4.21%357,348
Nov 21, 20251,965.001,965.201,896.001,903.901,903.90-3.15%174,379
Nov 20, 20251,950.001,995.001,944.101,965.801,965.801.38%246,517
Nov 19, 20251,972.201,980.001,929.901,939.101,939.10-1.96%239,319
Nov 18, 20252,014.002,018.601,971.001,977.801,977.80-1.54%170,138
Nov 17, 20252,010.002,034.002,002.002,008.702,008.70-0.05%207,766
Nov 14, 20251,980.102,043.501,975.702,009.802,009.801.24%360,420
Nov 13, 20252,009.202,026.801,981.001,985.101,985.10-1.20%181,583
Nov 12, 20252,025.002,038.002,001.002,009.202,009.20-0.44%210,668
Nov 11, 20252,008.002,041.801,995.102,018.102,018.100.52%262,483
Nov 10, 20252,006.002,046.502,000.302,007.702,007.700.05%328,391
Nov 7, 20251,986.702,013.901,942.002,006.702,006.701.00%382,821
Nov 6, 20252,130.402,148.701,972.501,986.801,986.80-7.61%925,686
Nov 4, 20252,190.002,191.002,130.602,150.402,150.40-1.67%278,957
Nov 3, 20252,188.002,209.002,164.002,187.002,187.00-0.59%333,246
Oct 31, 20252,226.852,252.502,191.452,199.902,199.90-0.81%699,918
Oct 30, 20252,160.002,268.002,151.602,217.852,217.852.86%1,342,914
Oct 29, 20252,174.002,174.002,137.102,156.252,156.25-0.27%283,146
Oct 28, 20252,211.852,217.902,155.152,162.102,162.10-2.17%472,114
Oct 27, 20252,224.802,232.002,205.002,210.152,210.15-0.40%342,650
Oct 24, 20252,219.002,275.752,210.002,219.052,219.050.93%1,794,242
Oct 23, 20252,210.002,222.202,179.502,198.502,198.500.03%312,460
Oct 21, 20252,180.502,210.002,174.752,197.952,197.951.22%121,004
Oct 20, 20252,215.002,219.952,163.052,171.502,171.50-1.71%366,606
Oct 17, 20252,217.502,249.002,201.052,209.252,209.25-0.16%589,200
Oct 16, 20252,240.752,267.502,204.802,212.902,212.90-1.01%560,672
Oct 15, 20252,179.402,267.002,167.502,235.502,235.502.57%1,700,802
Oct 14, 20252,189.902,232.002,152.502,179.502,179.50-0.44%892,124
Oct 13, 20252,160.552,200.002,151.502,189.202,189.200.33%387,444
Oct 10, 20252,179.602,207.502,165.052,181.952,181.950.11%479,934
Oct 9, 20252,135.102,193.702,120.702,179.552,179.552.02%388,224
Oct 8, 20252,172.002,172.152,125.002,136.402,136.40-1.45%262,402
Oct 7, 20252,180.902,217.502,154.002,167.802,167.80-0.57%364,302
Oct 6, 20252,195.102,202.802,170.002,180.252,180.25-0.68%273,152
Oct 3, 20252,159.352,205.002,151.602,195.102,195.101.66%550,336
Oct 1, 20252,095.002,199.002,077.002,159.352,159.353.47%1,340,904
Sep 30, 20252,033.002,106.452,033.002,086.902,086.902.96%536,024
Sep 29, 20252,124.502,149.752,006.752,026.852,026.85-3.66%906,784
Sep 26, 20252,177.502,179.502,090.052,103.752,103.75-3.47%505,794
Sep 25, 20252,160.002,219.502,149.552,179.352,179.351.13%952,484
Sep 24, 20252,174.752,198.752,144.052,155.002,155.00-0.57%588,518