Skip to main content
logo
BEML Limited (NSE:BEML)
India flag India · Delayed Price · Currency is INR
3,859.20
-31.70 (-0.81%)
Aug 8, 2025, 3:29 PM IST

BEML Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,887.403,915.003,845.903,859.203,859.20-0.81%156,138
Aug 7, 20253,910.503,953.103,862.103,890.903,890.90-1.56%200,365
Aug 6, 20254,004.804,013.003,925.003,952.603,952.60-1.07%176,319
Aug 5, 20254,039.004,059.003,960.503,995.303,995.300.27%375,184
Aug 4, 20253,872.904,013.003,839.103,984.703,984.703.64%263,851
Aug 1, 20253,957.003,984.003,800.503,844.903,844.90-2.92%250,980
Jul 31, 20253,967.704,027.903,941.003,960.703,960.70-1.44%229,534
Jul 30, 20254,064.504,097.904,005.004,018.604,018.60-1.10%254,861
Jul 29, 20253,992.704,081.903,940.904,063.404,063.401.72%377,531
Jul 28, 20254,144.704,174.003,971.003,994.703,994.70-3.71%427,793
Jul 25, 20254,290.804,293.004,132.404,148.704,148.70-3.48%263,136
Jul 24, 20254,327.804,423.204,285.004,298.104,298.100.29%498,286
Jul 23, 20254,357.004,361.504,274.004,285.704,285.70-1.36%204,206
Jul 22, 20254,393.004,434.004,310.704,344.604,344.60-0.65%225,318
Jul 21, 20254,412.704,441.804,352.004,373.204,373.20-0.64%395,593
Jul 18, 20254,558.004,588.004,381.004,401.504,401.50-3.20%461,680
Jul 17, 20254,629.804,641.004,516.404,547.204,547.20-1.50%315,978
Jul 16, 20254,618.004,727.004,597.804,616.404,616.40-0.06%381,241
Jul 15, 20254,611.904,695.004,587.004,619.004,619.000.52%495,016
Jul 14, 20254,500.004,614.804,445.004,594.904,594.903.75%709,387
Jul 11, 20254,602.704,609.104,411.004,428.904,428.90-3.82%520,752
Jul 10, 20254,674.904,732.604,580.004,605.004,605.00-1.34%531,969
Jul 9, 20254,534.704,685.004,527.704,667.404,667.403.17%833,092
Jul 8, 20254,571.504,607.704,505.004,523.904,523.90-1.20%291,117
Jul 7, 20254,550.004,617.904,532.004,578.704,578.701.19%672,235
Jul 4, 20254,500.504,655.004,488.004,524.804,524.801.61%1,714,888
Jul 3, 20254,366.004,485.004,328.204,453.104,453.101.99%565,158
Jul 2, 20254,443.704,449.004,352.004,366.404,366.40-1.48%298,022
Jul 1, 20254,470.004,529.004,421.004,432.204,432.20-0.57%381,627
Jun 30, 20254,456.904,495.004,425.904,457.404,457.400.71%332,139
Jun 27, 20254,463.504,521.004,406.804,425.904,425.90-0.51%488,160
Jun 26, 20254,458.104,550.004,423.004,448.404,448.400.02%624,303
Jun 25, 20254,470.004,531.004,401.004,447.504,447.500.10%1,092,279
Jun 24, 20254,801.004,822.304,413.804,443.104,443.10-7.22%2,106,151
Jun 23, 20254,650.504,874.804,600.004,788.704,788.703.22%3,007,552
Jun 20, 20254,291.504,728.404,261.004,639.504,639.508.20%4,561,774
Jun 19, 20254,463.004,564.004,273.404,287.804,287.80-3.95%1,341,549
Jun 18, 20254,377.804,519.904,295.004,464.204,464.201.96%1,434,669
Jun 17, 20254,380.004,475.004,345.704,378.304,378.30-0.04%840,594
Jun 16, 20254,310.004,390.004,215.904,380.004,380.001.80%463,194
Jun 13, 20254,101.004,425.004,100.004,302.704,302.702.28%1,139,388
Jun 12, 20254,286.004,356.004,190.004,206.604,206.60-2.17%319,875
Jun 11, 20254,390.004,406.904,242.004,300.004,300.00-1.60%374,742
Jun 10, 20254,385.004,454.004,355.004,369.804,369.800.18%404,643
Jun 9, 20254,415.004,460.004,321.004,361.804,361.80-0.80%550,432
Jun 6, 20254,470.004,569.004,370.204,396.804,396.80-0.87%795,239
Jun 5, 20254,397.504,488.004,340.004,435.304,435.301.41%832,596
Jun 4, 20254,359.004,510.004,333.404,373.704,373.700.94%1,400,257
Jun 3, 20254,248.004,448.604,222.004,333.004,333.002.42%2,076,135
Jun 2, 20254,234.004,255.004,165.004,230.504,230.500.01%360,011