Skip to main content
logo
BEML Limited (NSE:BEML)
India flag India · Delayed Price · Currency is INR
1,886.60
+28.80 (1.55%)
At close: Jan 5, 2026

BEML Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 5, 20261,865.701,917.001,865.701,886.601,886.601.55%290,385
Jan 2, 20261,847.701,885.001,847.701,857.801,857.800.56%186,395
Jan 1, 20261,857.901,864.401,837.701,847.401,847.40-0.67%82,086
Dec 31, 20251,833.901,887.201,833.901,859.901,859.901.49%157,466
Dec 30, 20251,851.101,853.501,816.201,832.601,832.60-1.44%208,888
Dec 29, 20251,889.901,908.701,840.001,859.401,859.40-0.94%369,680
Dec 26, 20251,878.001,926.701,867.701,877.001,877.000.49%534,077
Dec 24, 20251,837.001,874.001,828.801,867.901,867.901.68%320,922
Dec 23, 20251,800.001,874.901,784.901,837.001,837.002.29%595,424
Dec 22, 20251,730.101,807.001,725.801,795.801,795.804.32%508,784
Dec 19, 20251,673.901,725.101,673.901,721.401,721.403.27%175,133
Dec 18, 20251,680.501,682.301,650.101,666.901,666.90-1.06%117,852
Dec 17, 20251,710.601,713.901,675.701,684.801,684.80-1.29%127,146
Dec 16, 20251,748.901,748.901,695.001,706.901,706.90-1.92%196,208
Dec 15, 20251,690.001,764.401,674.001,740.401,740.402.96%450,402
Dec 12, 20251,688.201,714.101,668.601,690.401,690.400.71%194,082
Dec 11, 20251,674.001,685.901,652.401,678.401,678.400.18%168,685
Dec 10, 20251,695.601,698.001,663.601,675.401,675.40-0.49%149,804
Dec 9, 20251,649.201,687.501,601.001,683.601,683.602.58%407,931
Dec 8, 20251,720.001,722.401,633.301,641.301,641.30-4.03%304,263
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