BEML Limited (NSE:BEML)
India · Delayed Price · Currency is INR 2,027.00
+38.40 (1.93%)
Nov 2, 2026, 3:30 PM IST
NSE:BEML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,990.00 | 2,086.50 | 1,988.50 | 2,027.00 | 2,027.00 | 1.93% | 301,565 |
| Oct 30, 2026 | 1,970.00 | 2,004.60 | 1,952.80 | 1,988.60 | 1,988.60 | 0.64% | 161,683 |
| Oct 29, 2026 | 1,946.20 | 1,982.30 | 1,946.20 | 1,975.90 | 1,975.90 | 0.58% | 80,979 |
| Oct 28, 2026 | 1,990.00 | 1,997.30 | 1,960.00 | 1,964.60 | 1,964.60 | -1.70% | 102,347 |
| Oct 27, 2026 | 1,869.70 | 2,009.80 | 1,859.00 | 1,998.60 | 1,998.60 | 8.35% | 672,024 |
| Oct 26, 2026 | 1,840.50 | 1,849.90 | 1,809.00 | 1,844.60 | 1,844.60 | -0.36% | 114,508 |
| Oct 23, 2026 | 1,905.00 | 1,905.30 | 1,806.00 | 1,851.30 | 1,851.30 | -2.96% | 209,406 |
| Oct 22, 2026 | 1,866.30 | 1,917.90 | 1,834.20 | 1,907.70 | 1,907.70 | 1.03% | 232,761 |
| Oct 21, 2026 | 1,952.10 | 1,964.40 | 1,846.20 | 1,888.30 | 1,888.30 | -2.58% | 239,846 |
| Oct 19, 2026 | 1,987.00 | 2,004.90 | 1,930.00 | 1,938.40 | 1,938.40 | -1.53% | 176,296 |
| Oct 16, 2026 | 1,940.20 | 1,982.00 | 1,923.90 | 1,968.50 | 1,968.50 | 1.72% | 153,847 |
| Oct 15, 2026 | 1,987.90 | 1,988.00 | 1,923.00 | 1,935.20 | 1,935.20 | -2.93% | 116,717 |
| Oct 14, 2026 | 1,976.00 | 2,012.00 | 1,960.00 | 1,993.60 | 1,993.60 | 0.83% | 246,772 |
| Oct 13, 2026 | 1,950.00 | 1,980.00 | 1,915.10 | 1,977.10 | 1,977.10 | 1.36% | 132,991 |
| Oct 12, 2026 | 1,899.00 | 1,960.00 | 1,895.00 | 1,950.50 | 1,950.50 | 2.95% | 153,860 |
| Oct 9, 2026 | 1,924.50 | 1,947.00 | 1,875.60 | 1,894.70 | 1,894.70 | -0.86% | 334,232 |
| Oct 8, 2026 | 2,010.00 | 2,012.00 | 1,908.00 | 1,911.20 | 1,911.20 | -4.74% | 188,955 |
| Oct 7, 2026 | 2,042.20 | 2,042.60 | 1,992.10 | 2,006.20 | 2,006.20 | -1.76% | 146,910 |
| Oct 6, 2026 | 1,980.00 | 2,060.20 | 1,970.50 | 2,042.20 | 2,042.20 | 3.64% | 196,225 |
| Oct 5, 2026 | 1,966.70 | 1,993.90 | 1,942.00 | 1,970.40 | 1,970.40 | 0.41% | 144,626 |
| Oct 1, 2026 | 1,960.00 | 1,995.50 | 1,930.00 | 1,962.30 | 1,962.30 | -1.51% | 198,724 |
| Sep 30, 2026 | 1,956.60 | 2,002.80 | 1,956.60 | 1,992.40 | 1,992.40 | 1.31% | 204,724 |
| Sep 29, 2026 | 1,985.00 | 1,990.40 | 1,944.00 | 1,966.60 | 1,966.60 | -1.43% | 235,405 |
| Sep 28, 2026 | 2,030.00 | 2,035.00 | 1,974.00 | 1,995.10 | 1,995.10 | -2.03% | 214,132 |
| Sep 25, 2026 | 2,048.50 | 2,057.70 | 2,025.20 | 2,036.50 | 2,036.50 | -0.39% | 116,211 |
| Sep 24, 2026 | 2,078.20 | 2,089.00 | 2,030.00 | 2,044.40 | 2,044.40 | -2.43% | 193,556 |
| Sep 23, 2026 | 2,105.10 | 2,134.00 | 2,086.00 | 2,095.40 | 2,095.40 | -0.07% | 204,095 |
| Sep 22, 2026 | 2,100.00 | 2,120.00 | 2,076.20 | 2,096.80 | 2,096.80 | 0.53% | 221,034 |
| Sep 21, 2026 | 2,151.00 | 2,155.00 | 2,090.50 | 2,097.90 | 2,085.83 | -1.74% | 264,454 |
| Sep 18, 2026 | 2,030.40 | 2,155.00 | 2,030.40 | 2,135.00 | 2,122.72 | 6.04% | 1,380,251 |
| Sep 17, 2026 | 1,998.00 | 2,068.60 | 1,985.20 | 2,013.30 | 2,001.72 | 1.07% | 340,871 |
| Sep 16, 2026 | 1,935.50 | 2,007.80 | 1,861.50 | 1,991.90 | 1,980.44 | 2.71% | 422,730 |
| Sep 15, 2026 | 2,033.40 | 2,033.40 | 1,922.00 | 1,939.30 | 1,928.15 | -4.16% | 234,307 |
| Sep 11, 2026 | 2,019.00 | 2,044.00 | 1,982.20 | 2,023.40 | 2,011.76 | -0.28% | 230,934 |
| Sep 10, 2026 | 2,100.00 | 2,109.60 | 2,024.40 | 2,029.00 | 2,017.33 | -3.28% | 403,865 |
| Sep 9, 2026 | 2,105.00 | 2,146.00 | 2,069.80 | 2,097.80 | 2,085.73 | -0.37% | 465,000 |
| Sep 8, 2026 | 2,120.00 | 2,205.00 | 2,095.10 | 2,105.60 | 2,093.49 | 0.40% | 1,462,432 |
| Sep 7, 2026 | 2,067.00 | 2,125.00 | 2,060.70 | 2,097.20 | 2,085.14 | 1.91% | 487,014 |
| Sep 4, 2026 | 2,082.00 | 2,127.00 | 2,045.00 | 2,057.80 | 2,045.96 | -1.04% | 687,676 |
| Sep 3, 2026 | 2,050.00 | 2,090.00 | 2,031.60 | 2,079.40 | 2,067.44 | 2.31% | 801,498 |
| Sep 2, 2026 | 1,973.80 | 2,047.80 | 1,955.10 | 2,032.40 | 2,020.71 | 3.16% | 966,324 |
| Sep 1, 2026 | 1,940.00 | 1,979.00 | 1,930.00 | 1,970.20 | 1,958.87 | 1.76% | 304,165 |
| Aug 31, 2026 | 1,985.00 | 1,998.00 | 1,925.50 | 1,936.10 | 1,924.96 | -2.46% | 309,387 |
| Aug 28, 2026 | 1,926.10 | 1,990.00 | 1,909.00 | 1,984.90 | 1,973.48 | 3.35% | 494,559 |
| Aug 27, 2026 | 1,945.00 | 1,949.70 | 1,914.50 | 1,920.60 | 1,909.55 | -0.88% | 133,220 |
| Aug 26, 2026 | 1,928.40 | 1,964.00 | 1,919.50 | 1,937.70 | 1,926.55 | 0.76% | 203,366 |
| Aug 25, 2026 | 1,926.00 | 1,977.00 | 1,902.60 | 1,923.00 | 1,911.94 | 0.42% | 362,954 |
| Aug 24, 2026 | 1,940.00 | 1,954.40 | 1,908.00 | 1,915.00 | 1,903.99 | -1.05% | 142,999 |
| Aug 21, 2026 | 1,950.00 | 1,969.70 | 1,930.20 | 1,935.40 | 1,924.27 | -1.40% | 237,504 |
| Aug 20, 2026 | 1,977.00 | 1,977.00 | 1,950.00 | 1,962.80 | 1,951.51 | -0.21% | 232,167 |