BEML Limited (NSE:BEML)
India · Delayed Price · Currency is INR 1,770.00
+4.90 (0.28%)
Feb 19, 2026, 11:10 AM IST
BEML Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,745.00 | 1,776.00 | 1,733.00 | 1,765.10 | 1,765.10 | 1.64% | 138,635 |
| Feb 17, 2026 | 1,712.80 | 1,744.00 | 1,712.80 | 1,736.70 | 1,736.70 | 0.97% | 102,837 |
| Feb 16, 2026 | 1,717.10 | 1,748.50 | 1,708.00 | 1,720.10 | 1,720.10 | -0.91% | 100,643 |
| Feb 13, 2026 | 1,731.10 | 1,748.90 | 1,700.60 | 1,735.90 | 1,735.90 | -0.26% | 171,064 |
| Feb 12, 2026 | 1,752.10 | 1,767.40 | 1,725.40 | 1,740.40 | 1,737.90 | -1.54% | 246,745 |
| Feb 11, 2026 | 1,769.90 | 1,785.80 | 1,738.10 | 1,767.60 | 1,765.06 | -0.03% | 199,419 |
| Feb 10, 2026 | 1,758.00 | 1,805.00 | 1,741.50 | 1,768.20 | 1,765.66 | 0.40% | 337,219 |
| Feb 9, 2026 | 1,646.60 | 1,772.30 | 1,607.40 | 1,761.20 | 1,758.67 | 8.89% | 1,020,909 |
| Feb 6, 2026 | 1,734.90 | 1,765.00 | 1,570.00 | 1,617.40 | 1,615.08 | -7.38% | 1,732,960 |
| Feb 5, 2026 | 1,764.00 | 1,764.00 | 1,719.80 | 1,746.20 | 1,743.69 | -1.03% | 128,462 |
| Feb 4, 2026 | 1,738.10 | 1,769.90 | 1,728.00 | 1,764.40 | 1,761.87 | 1.41% | 141,450 |
| Feb 3, 2026 | 1,795.00 | 1,803.60 | 1,725.00 | 1,739.80 | 1,737.30 | 0.20% | 285,528 |
| Feb 2, 2026 | 1,700.00 | 1,744.80 | 1,646.00 | 1,736.40 | 1,733.91 | 2.89% | 343,828 |
| Feb 1, 2026 | 1,805.90 | 1,858.90 | 1,601.60 | 1,687.60 | 1,685.18 | -5.98% | 723,900 |
| Jan 30, 2026 | 1,760.00 | 1,838.00 | 1,744.20 | 1,794.90 | 1,792.32 | 0.91% | 457,501 |
| Jan 29, 2026 | 1,828.20 | 1,833.90 | 1,762.00 | 1,778.80 | 1,776.24 | -2.22% | 314,821 |
| Jan 28, 2026 | 1,667.50 | 1,835.00 | 1,660.90 | 1,819.10 | 1,816.49 | 10.07% | 804,436 |
| Jan 27, 2026 | 1,653.60 | 1,684.00 | 1,621.00 | 1,652.70 | 1,650.33 | 0.44% | 241,257 |
| Jan 23, 2026 | 1,686.80 | 1,688.10 | 1,635.00 | 1,645.40 | 1,643.04 | -2.21% | 172,413 |
| Jan 22, 2026 | 1,689.90 | 1,727.70 | 1,679.70 | 1,682.60 | 1,680.18 | 0.32% | 168,268 |
| Jan 21, 2026 | 1,705.00 | 1,719.30 | 1,656.70 | 1,677.30 | 1,674.89 | -2.24% | 247,790 |
| Jan 20, 2026 | 1,762.30 | 1,771.90 | 1,710.00 | 1,715.80 | 1,713.34 | -3.13% | 182,101 |
| Jan 19, 2026 | 1,776.00 | 1,797.40 | 1,762.80 | 1,771.20 | 1,768.66 | -1.02% | 93,440 |
| Jan 16, 2026 | 1,813.00 | 1,824.60 | 1,780.40 | 1,789.50 | 1,786.93 | -1.26% | 162,629 |
| Jan 14, 2026 | 1,766.00 | 1,850.00 | 1,763.90 | 1,812.40 | 1,809.80 | 2.40% | 254,445 |
| Jan 13, 2026 | 1,801.50 | 1,813.90 | 1,758.10 | 1,770.00 | 1,767.46 | -1.32% | 152,802 |
| Jan 12, 2026 | 1,800.00 | 1,820.00 | 1,742.40 | 1,793.70 | 1,791.12 | 0.09% | 209,370 |
| Jan 9, 2026 | 1,813.00 | 1,858.10 | 1,784.90 | 1,792.10 | 1,789.53 | -1.55% | 210,648 |
| Jan 8, 2026 | 1,857.00 | 1,880.90 | 1,810.30 | 1,820.30 | 1,817.69 | -2.18% | 256,569 |
| Jan 7, 2026 | 1,846.00 | 1,866.30 | 1,836.30 | 1,860.90 | 1,858.23 | 0.49% | 106,901 |
| Jan 6, 2026 | 1,890.00 | 1,892.90 | 1,841.00 | 1,851.90 | 1,849.24 | -1.84% | 126,714 |
| Jan 5, 2026 | 1,865.70 | 1,917.00 | 1,865.70 | 1,886.60 | 1,883.89 | 1.55% | 290,385 |
| Jan 2, 2026 | 1,847.70 | 1,885.00 | 1,847.70 | 1,857.80 | 1,855.13 | 0.56% | 186,395 |
| Jan 1, 2026 | 1,857.90 | 1,864.40 | 1,837.70 | 1,847.40 | 1,844.75 | -0.67% | 82,086 |
| Dec 31, 2025 | 1,833.90 | 1,887.20 | 1,833.90 | 1,859.90 | 1,857.23 | 1.49% | 157,466 |
| Dec 30, 2025 | 1,851.10 | 1,853.50 | 1,816.20 | 1,832.60 | 1,829.97 | -1.44% | 208,888 |
| Dec 29, 2025 | 1,889.90 | 1,908.70 | 1,840.00 | 1,859.40 | 1,856.73 | -0.94% | 369,680 |
| Dec 26, 2025 | 1,878.00 | 1,926.70 | 1,867.70 | 1,877.00 | 1,874.30 | 0.49% | 534,077 |
| Dec 24, 2025 | 1,837.00 | 1,874.00 | 1,828.80 | 1,867.90 | 1,865.22 | 1.68% | 320,922 |
| Dec 23, 2025 | 1,800.00 | 1,874.90 | 1,784.90 | 1,837.00 | 1,834.36 | 2.29% | 595,424 |
| Dec 22, 2025 | 1,730.10 | 1,807.00 | 1,725.80 | 1,795.80 | 1,793.22 | 4.32% | 508,784 |
| Dec 19, 2025 | 1,673.90 | 1,725.10 | 1,673.90 | 1,721.40 | 1,718.93 | 3.27% | 175,133 |
| Dec 18, 2025 | 1,680.50 | 1,682.30 | 1,650.10 | 1,666.90 | 1,664.51 | -1.06% | 117,852 |
| Dec 17, 2025 | 1,710.60 | 1,713.90 | 1,675.70 | 1,684.80 | 1,682.38 | -1.29% | 127,146 |
| Dec 16, 2025 | 1,748.90 | 1,748.90 | 1,695.00 | 1,706.90 | 1,704.45 | -1.92% | 196,208 |
| Dec 15, 2025 | 1,690.00 | 1,764.40 | 1,674.00 | 1,740.40 | 1,737.90 | 2.96% | 450,402 |
| Dec 12, 2025 | 1,688.20 | 1,714.10 | 1,668.60 | 1,690.40 | 1,687.97 | 0.71% | 194,082 |
| Dec 11, 2025 | 1,674.00 | 1,685.90 | 1,652.40 | 1,678.40 | 1,675.99 | 0.18% | 168,685 |
| Dec 10, 2025 | 1,695.60 | 1,698.00 | 1,663.60 | 1,675.40 | 1,672.99 | -0.49% | 149,804 |
| Dec 9, 2025 | 1,649.20 | 1,687.50 | 1,601.00 | 1,683.60 | 1,681.18 | 2.58% | 407,931 |