Skip to main content
logo
BEML Limited (NSE:BEML)
India flag India · Delayed Price · Currency is INR
4,399.80
-35.90 (-0.81%)
Oct 31, 2025, 3:30 PM IST

BEML Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,453.704,505.004,382.904,399.804,399.80-0.81%349,949
Oct 30, 20254,320.004,536.004,303.204,435.704,435.702.86%671,457
Oct 29, 20254,348.004,348.004,274.204,312.504,312.50-0.27%141,573
Oct 28, 20254,423.704,435.804,310.304,324.204,324.20-2.17%236,057
Oct 27, 20254,449.604,464.004,410.004,420.304,420.30-0.40%171,325
Oct 24, 20254,438.004,551.504,420.004,438.104,438.100.93%897,121
Oct 23, 20254,420.004,444.404,359.004,397.004,397.000.03%156,230
Oct 21, 20254,361.004,420.004,349.504,395.904,395.901.22%60,502
Oct 20, 20254,430.004,439.904,326.104,343.004,343.00-1.71%183,303
Oct 17, 20254,435.004,498.004,402.104,418.504,418.50-0.16%294,600
Oct 16, 20254,481.504,535.004,409.604,425.804,425.80-1.01%280,336
Oct 15, 20254,358.804,534.004,335.004,471.004,471.002.57%850,401
Oct 14, 20254,379.804,464.004,305.004,359.004,359.00-0.44%446,062
Oct 13, 20254,321.104,400.004,303.004,378.404,378.400.33%193,722
Oct 10, 20254,359.204,415.004,330.104,363.904,363.900.11%239,967
Oct 9, 20254,270.204,387.404,241.404,359.104,359.102.02%194,155
Oct 8, 20254,344.004,344.304,250.004,272.804,272.80-1.45%131,201
Oct 7, 20254,361.804,435.004,308.004,335.604,335.60-0.57%182,151
Oct 6, 20254,390.204,405.604,340.004,360.504,360.50-0.68%136,576
Oct 3, 20254,318.704,410.004,303.204,390.204,390.201.66%275,168
Oct 1, 20254,190.004,398.004,154.004,318.704,318.703.47%670,452
Sep 30, 20254,066.004,212.904,066.004,173.804,173.802.96%268,012
Sep 29, 20254,249.004,299.504,013.504,053.704,053.70-3.66%453,392
Sep 26, 20254,355.004,359.004,180.104,207.504,207.50-3.47%252,897
Sep 25, 20254,320.004,439.004,299.104,358.704,358.701.13%476,242
Sep 24, 20254,349.504,397.504,288.104,310.004,310.00-0.57%294,259
Sep 23, 20254,339.804,385.004,285.104,334.804,334.800.16%377,511
Sep 22, 20254,364.704,509.004,277.604,328.004,328.00-0.65%877,506
Sep 19, 20254,363.904,404.904,336.204,356.204,355.000.03%250,202
Sep 18, 20254,423.004,423.804,346.504,354.904,353.70-1.10%239,679
Sep 17, 20254,361.804,466.004,337.904,403.404,402.191.46%593,587
Sep 16, 20254,385.004,410.004,329.604,340.104,338.90-1.01%261,926
Sep 15, 20254,400.004,425.704,360.004,384.404,383.19-0.81%379,839
Sep 12, 20254,066.404,470.004,056.404,420.404,419.189.11%2,799,936
Sep 11, 20254,072.004,146.904,031.204,051.404,050.28-0.33%257,756
Sep 10, 20254,059.904,110.004,043.004,064.704,063.580.46%128,584
Sep 9, 20254,090.004,138.304,040.004,046.204,045.09-1.14%141,213
Sep 8, 20254,103.904,141.704,075.004,092.904,091.770.24%136,620
Sep 5, 20253,950.004,149.003,940.204,083.104,081.983.33%519,369
Sep 4, 20254,119.004,124.303,940.103,951.703,950.61-3.70%200,845
Sep 3, 20254,085.004,114.004,043.004,103.504,102.370.64%152,285
Sep 2, 20253,924.404,118.403,906.204,077.504,076.384.73%646,386
Sep 1, 20253,858.703,940.003,847.003,893.503,892.431.41%180,907
Aug 29, 20253,837.003,898.003,811.603,839.403,838.340.01%103,992
Aug 28, 20253,864.003,880.003,814.203,838.903,837.84-0.67%138,684
Aug 26, 20253,989.903,996.003,855.003,864.603,863.54-3.23%163,627
Aug 25, 20254,049.504,073.603,985.203,993.603,992.50-1.00%117,653
Aug 22, 20254,038.904,095.004,011.504,033.804,032.690.12%162,164
Aug 21, 20254,101.704,148.004,016.604,029.004,027.89-1.50%172,936
Aug 20, 20254,120.904,170.004,081.004,090.204,089.07-0.74%169,904