BEML Limited (NSE:BEML)
India · Delayed Price · Currency is INR 1,781.00
-52.40 (-2.86%)
May 15, 2026, 3:29 PM IST
NSE:BEML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,843.00 | 1,843.00 | 1,781.00 | 1,788.10 | 1,788.10 | -2.47% | 165,510 |
| May 14, 2026 | 1,862.00 | 1,872.00 | 1,816.00 | 1,833.40 | 1,833.40 | -0.83% | 234,400 |
| May 13, 2026 | 1,802.50 | 1,866.90 | 1,800.00 | 1,848.80 | 1,848.80 | 3.12% | 289,257 |
| May 12, 2026 | 1,894.90 | 1,909.90 | 1,780.40 | 1,792.90 | 1,792.90 | -6.17% | 283,605 |
| May 11, 2026 | 1,930.00 | 1,930.90 | 1,886.40 | 1,910.70 | 1,910.70 | -2.06% | 261,552 |
| May 8, 2026 | 2,005.00 | 2,037.10 | 1,932.00 | 1,950.90 | 1,950.90 | -2.46% | 492,320 |
| May 7, 2026 | 1,905.00 | 2,018.00 | 1,885.00 | 2,000.20 | 2,000.20 | 5.39% | 1,080,612 |
| May 6, 2026 | 1,878.60 | 1,909.90 | 1,866.50 | 1,897.90 | 1,897.90 | 1.59% | 381,674 |
| May 5, 2026 | 1,830.00 | 1,883.50 | 1,826.00 | 1,868.20 | 1,868.20 | 1.73% | 430,193 |
| May 4, 2026 | 1,805.00 | 1,844.50 | 1,775.70 | 1,836.50 | 1,836.50 | 1.68% | 237,127 |
| Apr 30, 2026 | 1,815.10 | 1,823.10 | 1,770.40 | 1,806.10 | 1,806.10 | -1.28% | 238,482 |
| Apr 29, 2026 | 1,848.00 | 1,874.00 | 1,816.70 | 1,829.50 | 1,829.50 | -0.68% | 273,040 |
| Apr 28, 2026 | 1,821.70 | 1,848.00 | 1,806.40 | 1,842.00 | 1,842.00 | 1.11% | 296,178 |
| Apr 27, 2026 | 1,802.40 | 1,842.00 | 1,801.30 | 1,821.70 | 1,821.70 | 1.63% | 276,120 |
| 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% | 261,277 |
| 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% | 465,849 |
| 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% | 316,856 |
| 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 |