Skip to main content
logo
BEML Limited (NSE:BEML)
India flag India · Delayed Price · Currency is INR
1,741.50
+4.40 (0.25%)
Jun 5, 2026, 3:30 PM IST

NSE:BEML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,747.001,764.001,721.701,742.801,742.800.46%144,393
Jun 4, 20261,757.301,798.001,730.301,737.101,734.80-1.15%249,575
Jun 3, 20261,728.801,779.901,692.401,757.301,754.971.62%160,435
Jun 2, 20261,700.201,737.801,693.001,729.301,727.010.53%113,462
Jun 1, 20261,735.001,755.001,680.001,720.101,717.82-0.13%308,933
May 29, 20261,850.001,864.001,693.001,722.401,720.12-6.01%976,409
May 27, 20261,835.001,874.001,807.301,832.601,830.17-0.66%189,834
May 26, 20261,826.001,862.701,824.501,844.701,842.261.15%197,478
May 25, 20261,848.501,879.901,814.601,823.801,821.39-0.36%322,157
May 22, 20261,842.001,858.001,820.501,830.301,827.88-0.61%114,793
May 21, 20261,840.501,884.001,832.101,841.501,839.060.69%196,152
May 20, 20261,799.001,847.601,773.001,828.801,826.380.13%191,625
May 19, 20261,766.001,834.901,762.501,826.401,823.983.34%240,559
May 18, 20261,762.001,777.001,704.101,767.401,765.06-1.16%228,486
May 15, 20261,843.001,843.001,781.001,788.101,785.73-2.47%165,510
May 14, 20261,862.001,872.001,816.001,833.401,830.97-0.83%234,400
May 13, 20261,802.501,866.901,800.001,848.801,846.353.12%289,257
May 12, 20261,894.901,909.901,780.401,792.901,790.53-6.17%283,605
May 11, 20261,930.001,930.901,886.401,910.701,908.17-2.06%261,552
May 8, 20262,005.002,037.101,932.001,950.901,948.32-2.46%492,320
May 7, 20261,905.002,018.001,885.002,000.201,997.555.39%1,080,612
May 6, 20261,878.601,909.901,866.501,897.901,895.391.59%381,674
May 5, 20261,830.001,883.501,826.001,868.201,865.731.73%430,193
May 4, 20261,805.001,844.501,775.701,836.501,834.071.68%237,127
Apr 30, 20261,815.101,823.101,770.401,806.101,803.71-1.28%238,482
Apr 29, 20261,848.001,874.001,816.701,829.501,827.08-0.68%273,009
Apr 28, 20261,821.701,848.001,806.401,842.001,839.561.11%296,178
Apr 27, 20261,802.401,842.001,801.301,821.701,819.291.63%276,107
Apr 24, 20261,838.901,855.001,778.001,792.401,790.03-2.11%288,098
Apr 23, 20261,827.001,843.901,803.601,831.101,828.680.01%260,131
Apr 22, 20261,830.001,910.001,811.101,830.901,828.483.56%2,233,039
Apr 21, 20261,742.501,779.001,738.701,767.901,765.561.36%182,139
Apr 20, 20261,780.501,783.801,725.101,744.201,741.89-1.59%227,316
Apr 17, 20261,746.101,808.301,741.001,772.401,770.051.86%661,466
Apr 16, 20261,729.001,753.701,706.501,740.001,737.701.66%346,338
Apr 15, 20261,658.001,721.901,647.501,711.601,709.335.45%465,824
Apr 13, 20261,595.301,635.801,565.101,623.101,620.950.12%339,242
Apr 10, 20261,611.001,655.001,609.501,621.201,619.051.15%202,768
Apr 9, 20261,586.001,630.801,576.001,602.701,600.581.05%368,869
Apr 8, 20261,590.001,595.001,550.501,586.001,583.904.36%273,437
Apr 7, 20261,492.101,537.001,481.501,519.701,517.690.67%214,822
Apr 6, 20261,482.001,515.601,446.101,509.601,507.601.83%251,590
Apr 2, 20261,440.501,489.201,412.401,482.501,480.540.39%312,310
Apr 1, 20261,410.501,514.901,399.001,476.801,474.847.84%613,712
Mar 30, 20261,425.001,451.001,355.001,369.401,367.59-4.70%463,524
Mar 27, 20261,490.801,493.001,425.001,436.901,435.00-3.95%471,802
Mar 25, 20261,459.901,517.001,459.801,496.001,494.023.40%271,139
Mar 24, 20261,434.001,460.801,417.001,446.801,444.883.41%296,319
Mar 23, 20261,499.901,499.901,385.001,399.101,397.25-7.63%336,647
Mar 20, 20261,505.001,542.001,502.401,514.601,512.590.92%219,468