Skip to main content
logo
BEML Limited (NSE:BEML)
India flag India · Delayed Price · Currency is INR
4,091.70
+14.20 (0.35%)
Sep 3, 2025, 9:30 AM IST

BEML Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20253,924.404,118.403,906.204,077.504,077.504.73%646,386
Sep 1, 20253,858.703,940.003,847.003,893.503,893.501.41%180,907
Aug 29, 20253,837.003,898.003,811.603,839.403,839.400.01%103,992
Aug 28, 20253,864.003,880.003,814.203,838.903,838.90-0.67%138,684
Aug 26, 20253,989.903,996.003,855.003,864.603,864.60-3.23%163,627
Aug 25, 20254,049.504,073.603,985.203,993.603,993.60-1.00%117,653
Aug 22, 20254,038.904,095.004,011.504,033.804,033.800.12%162,164
Aug 21, 20254,101.704,148.004,016.604,029.004,029.00-1.50%172,936
Aug 20, 20254,120.904,170.004,081.004,090.204,090.20-0.74%169,904
Aug 19, 20254,110.704,144.004,078.904,120.904,120.900.63%165,662
Aug 18, 20254,105.004,157.504,055.104,095.104,095.101.02%242,774
Aug 14, 20254,079.904,095.504,006.004,053.904,053.90-0.58%175,171
Aug 13, 20253,948.304,130.003,923.904,077.404,077.404.09%601,792
Aug 12, 20253,924.103,966.003,904.003,917.203,917.20-0.92%223,013
Aug 11, 20253,887.904,044.003,801.003,953.503,953.502.44%950,451
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