BEML Limited (NSE:BEML)
India · Delayed Price · Currency is INR 1,816.10
+23.70 (1.32%)
Apr 27, 2026, 3:29 PM IST
NSE:BEML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,838.90 | 1,855.00 | 1,778.00 | 1,792.40 | 1,792.40 | -2.11% | 288,098 |
| Apr 23, 2026 | 1,827.00 | 1,843.90 | 1,803.60 | 1,831.10 | 1,831.10 | 0.01% | 260,131 |
| Apr 22, 2026 | 1,830.00 | 1,910.00 | 1,811.10 | 1,830.90 | 1,830.90 | 3.56% | 2,233,039 |
| Apr 21, 2026 | 1,742.50 | 1,779.00 | 1,738.70 | 1,767.90 | 1,767.90 | 1.36% | 182,139 |
| Apr 20, 2026 | 1,780.50 | 1,783.80 | 1,725.10 | 1,744.20 | 1,744.20 | -1.59% | 227,316 |
| Apr 17, 2026 | 1,746.10 | 1,808.30 | 1,741.00 | 1,772.40 | 1,772.40 | 1.86% | 661,466 |
| Apr 16, 2026 | 1,729.00 | 1,753.70 | 1,706.50 | 1,740.00 | 1,740.00 | 1.66% | 346,338 |
| Apr 15, 2026 | 1,658.00 | 1,721.90 | 1,647.50 | 1,711.60 | 1,711.60 | 5.45% | 465,824 |
| Apr 13, 2026 | 1,595.30 | 1,635.80 | 1,565.10 | 1,623.10 | 1,623.10 | 0.12% | 339,242 |
| Apr 10, 2026 | 1,611.00 | 1,655.00 | 1,609.50 | 1,621.20 | 1,621.20 | 1.15% | 202,768 |
| Apr 9, 2026 | 1,586.00 | 1,630.80 | 1,576.00 | 1,602.70 | 1,602.70 | 1.05% | 368,869 |
| Apr 8, 2026 | 1,590.00 | 1,595.00 | 1,550.50 | 1,586.00 | 1,586.00 | 4.36% | 273,437 |
| Apr 7, 2026 | 1,492.10 | 1,537.00 | 1,481.50 | 1,519.70 | 1,519.70 | 0.67% | 214,822 |
| Apr 6, 2026 | 1,482.00 | 1,515.60 | 1,446.10 | 1,509.60 | 1,509.60 | 1.83% | 251,590 |
| Apr 2, 2026 | 1,440.50 | 1,489.20 | 1,412.40 | 1,482.50 | 1,482.50 | 0.39% | 312,310 |
| Apr 1, 2026 | 1,410.50 | 1,514.90 | 1,399.00 | 1,476.80 | 1,476.80 | 7.84% | 613,712 |
| Mar 30, 2026 | 1,425.00 | 1,451.00 | 1,355.00 | 1,369.40 | 1,369.40 | -4.70% | 463,524 |
| Mar 27, 2026 | 1,490.80 | 1,493.00 | 1,425.00 | 1,436.90 | 1,436.90 | -3.95% | 471,802 |
| Mar 25, 2026 | 1,459.90 | 1,517.00 | 1,459.80 | 1,496.00 | 1,496.00 | 3.40% | 271,139 |
| Mar 24, 2026 | 1,434.00 | 1,460.80 | 1,417.00 | 1,446.80 | 1,446.80 | 3.41% | 296,319 |
| Mar 23, 2026 | 1,499.90 | 1,499.90 | 1,385.00 | 1,399.10 | 1,399.10 | -7.63% | 336,647 |
| Mar 20, 2026 | 1,505.00 | 1,542.00 | 1,502.40 | 1,514.60 | 1,514.60 | 0.92% | 219,468 |
| Mar 19, 2026 | 1,540.00 | 1,570.00 | 1,492.20 | 1,500.80 | 1,500.80 | -3.81% | 221,793 |
| Mar 18, 2026 | 1,527.30 | 1,578.00 | 1,519.50 | 1,560.20 | 1,560.20 | 3.19% | 316,854 |
| Mar 17, 2026 | 1,516.50 | 1,523.10 | 1,493.80 | 1,512.00 | 1,512.00 | 1.08% | 177,683 |
| Mar 16, 2026 | 1,521.00 | 1,523.60 | 1,475.00 | 1,495.90 | 1,495.90 | -1.93% | 245,126 |
| Mar 13, 2026 | 1,614.20 | 1,614.20 | 1,521.00 | 1,525.40 | 1,525.40 | -5.50% | 295,101 |
| Mar 12, 2026 | 1,598.10 | 1,621.80 | 1,567.60 | 1,614.20 | 1,614.20 | 0.25% | 216,918 |
| Mar 11, 2026 | 1,618.90 | 1,659.30 | 1,597.60 | 1,610.10 | 1,610.10 | -0.04% | 231,659 |
| Mar 10, 2026 | 1,608.00 | 1,621.00 | 1,578.00 | 1,610.70 | 1,610.70 | 2.08% | 186,791 |
| Mar 9, 2026 | 1,640.00 | 1,640.00 | 1,568.00 | 1,577.90 | 1,577.90 | -4.57% | 251,891 |
| Mar 6, 2026 | 1,631.00 | 1,715.00 | 1,631.00 | 1,653.50 | 1,653.50 | 1.47% | 566,658 |
| Mar 5, 2026 | 1,615.10 | 1,647.40 | 1,591.20 | 1,629.50 | 1,629.50 | 1.60% | 343,495 |
| Mar 4, 2026 | 1,645.00 | 1,647.40 | 1,594.60 | 1,603.90 | 1,603.90 | -2.81% | 264,762 |
| Mar 2, 2026 | 1,600.00 | 1,706.30 | 1,600.00 | 1,650.20 | 1,650.20 | -1.83% | 263,949 |
| Feb 27, 2026 | 1,708.70 | 1,708.70 | 1,647.30 | 1,681.00 | 1,681.00 | -1.64% | 266,816 |
| Feb 26, 2026 | 1,717.00 | 1,728.70 | 1,692.20 | 1,709.00 | 1,709.00 | -0.59% | 130,155 |
| Feb 25, 2026 | 1,706.20 | 1,733.30 | 1,703.10 | 1,719.20 | 1,719.20 | 1.25% | 118,324 |
| Feb 24, 2026 | 1,685.00 | 1,708.30 | 1,671.00 | 1,697.90 | 1,697.90 | -0.14% | 90,821 |
| Feb 23, 2026 | 1,710.00 | 1,720.80 | 1,685.00 | 1,700.30 | 1,700.30 | -0.36% | 109,885 |
| Feb 20, 2026 | 1,715.00 | 1,745.00 | 1,701.00 | 1,706.50 | 1,706.50 | -0.84% | 156,526 |
| Feb 19, 2026 | 1,763.40 | 1,783.00 | 1,712.50 | 1,720.90 | 1,720.90 | -2.50% | 133,226 |
| 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 |