Skip to main content
logo
BEML Limited (NSE:BEML)
India flag India · Delayed Price · Currency is INR
4,207.50
-151.20 (-3.47%)
Sep 26, 2025, 3:30 PM IST

BEML Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,355.004,359.004,180.104,207.504,207.50-3.47%252,783
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
Aug 19, 20254,110.704,144.004,078.904,120.904,119.760.63%165,662
Aug 18, 20254,105.004,157.504,055.104,095.104,093.971.02%242,774
Aug 14, 20254,079.904,095.504,006.004,053.904,052.78-0.58%175,171
Aug 13, 20253,948.304,130.003,923.904,077.404,076.284.09%601,792
Aug 12, 20253,924.103,966.003,904.003,917.203,916.12-0.92%223,013
Aug 11, 20253,887.904,044.003,801.003,953.503,952.412.44%950,451
Aug 8, 20253,887.403,915.003,845.903,859.203,858.14-0.81%156,138
Aug 7, 20253,910.503,953.103,862.103,890.903,889.83-1.56%200,365
Aug 6, 20254,004.804,013.003,925.003,952.603,951.51-1.07%176,319
Aug 5, 20254,039.004,059.003,960.503,995.303,994.200.27%375,184
Aug 4, 20253,872.904,013.003,839.103,984.703,983.603.64%263,851
Aug 1, 20253,957.003,984.003,800.503,844.903,843.84-2.92%250,980
Jul 31, 20253,967.704,027.903,941.003,960.703,959.61-1.44%229,534
Jul 30, 20254,064.504,097.904,005.004,018.604,017.49-1.10%254,861
Jul 29, 20253,992.704,081.903,940.904,063.404,062.281.72%377,531
Jul 28, 20254,144.704,174.003,971.003,994.703,993.60-3.71%427,793
Jul 25, 20254,290.804,293.004,132.404,148.704,147.56-3.48%263,136
Jul 24, 20254,327.804,423.204,285.004,298.104,296.920.29%498,286
Jul 23, 20254,357.004,361.504,274.004,285.704,284.52-1.36%204,206
Jul 22, 20254,393.004,434.004,310.704,344.604,343.40-0.65%225,318
Jul 21, 20254,412.704,441.804,352.004,373.204,372.00-0.64%395,593
Jul 18, 20254,558.004,588.004,381.004,401.504,400.29-3.20%461,680
Jul 17, 20254,629.804,641.004,516.404,547.204,545.95-1.50%315,978