BEML Limited (NSE:BEML)
India · Delayed Price · Currency is INR 1,936.10
-48.80 (-2.46%)
Aug 31, 2026, 3:29 PM IST
NSE:BEML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,985.00 | 1,998.00 | 1,925.50 | 1,936.10 | 1,936.10 | -2.46% | 309,387 |
| Aug 28, 2026 | 1,926.10 | 1,990.00 | 1,909.00 | 1,984.90 | 1,984.90 | 3.35% | 494,559 |
| Aug 27, 2026 | 1,945.00 | 1,949.70 | 1,914.50 | 1,920.60 | 1,920.60 | -0.88% | 133,220 |
| Aug 26, 2026 | 1,928.40 | 1,964.00 | 1,919.50 | 1,937.70 | 1,937.70 | 0.76% | 203,366 |
| Aug 25, 2026 | 1,926.00 | 1,977.00 | 1,902.60 | 1,923.00 | 1,923.00 | 0.42% | 362,954 |
| Aug 24, 2026 | 1,940.00 | 1,954.40 | 1,908.00 | 1,915.00 | 1,915.00 | -1.05% | 142,999 |
| Aug 21, 2026 | 1,950.00 | 1,969.70 | 1,930.20 | 1,935.40 | 1,935.40 | -1.40% | 237,504 |
| Aug 20, 2026 | 1,977.00 | 1,977.00 | 1,950.00 | 1,962.80 | 1,962.80 | -0.21% | 232,167 |
| Aug 19, 2026 | 1,975.20 | 1,984.00 | 1,924.00 | 1,966.90 | 1,966.90 | 0.07% | 421,551 |
| Aug 18, 2026 | 1,904.00 | 1,975.00 | 1,895.30 | 1,965.50 | 1,965.50 | 2.99% | 723,941 |
| Aug 17, 2026 | 1,890.00 | 1,929.00 | 1,880.40 | 1,908.50 | 1,908.50 | 1.82% | 386,580 |
| Aug 14, 2026 | 1,915.00 | 1,925.70 | 1,869.10 | 1,874.40 | 1,874.40 | -1.89% | 171,580 |
| Aug 13, 2026 | 1,907.00 | 1,936.00 | 1,898.10 | 1,910.60 | 1,910.60 | 0.53% | 216,982 |
| Aug 12, 2026 | 1,920.10 | 1,954.80 | 1,891.40 | 1,900.60 | 1,900.60 | -0.09% | 714,898 |
| Aug 11, 2026 | 1,884.40 | 1,937.60 | 1,865.10 | 1,902.30 | 1,902.30 | 0.95% | 628,418 |
| Aug 10, 2026 | 1,794.90 | 1,916.50 | 1,774.00 | 1,884.40 | 1,884.40 | 5.40% | 2,639,115 |
| Aug 7, 2026 | 1,729.90 | 1,817.60 | 1,686.40 | 1,787.80 | 1,787.80 | 3.63% | 1,253,510 |
| Aug 6, 2026 | 1,680.00 | 1,738.60 | 1,670.50 | 1,725.10 | 1,725.10 | 3.20% | 304,335 |
| Aug 5, 2026 | 1,700.20 | 1,718.60 | 1,668.10 | 1,671.60 | 1,671.60 | -1.12% | 192,729 |
| Aug 4, 2026 | 1,750.00 | 1,774.00 | 1,685.00 | 1,690.60 | 1,690.60 | -3.05% | 320,006 |
| Aug 3, 2026 | 1,755.00 | 1,768.00 | 1,740.00 | 1,743.70 | 1,743.70 | -0.38% | 149,171 |
| Jul 31, 2026 | 1,770.00 | 1,799.20 | 1,741.70 | 1,750.40 | 1,750.40 | -0.34% | 174,492 |
| Jul 30, 2026 | 1,766.50 | 1,785.70 | 1,748.80 | 1,756.40 | 1,756.40 | -1.40% | 128,746 |
| Jul 29, 2026 | 1,755.00 | 1,793.40 | 1,751.80 | 1,781.40 | 1,781.40 | 1.26% | 225,384 |
| Jul 28, 2026 | 1,770.10 | 1,779.00 | 1,748.20 | 1,759.20 | 1,759.20 | -1.17% | 131,463 |
| Jul 27, 2026 | 1,730.00 | 1,788.30 | 1,726.90 | 1,780.10 | 1,780.10 | 3.90% | 224,432 |
| Jul 24, 2026 | 1,716.00 | 1,730.00 | 1,697.00 | 1,713.20 | 1,713.20 | -1.01% | 106,026 |
| Jul 23, 2026 | 1,732.00 | 1,736.70 | 1,712.70 | 1,730.70 | 1,730.70 | -0.33% | 128,922 |
| Jul 22, 2026 | 1,785.00 | 1,791.20 | 1,732.00 | 1,736.50 | 1,736.50 | -2.79% | 123,015 |
| Jul 21, 2026 | 1,775.00 | 1,792.00 | 1,756.20 | 1,786.30 | 1,786.30 | 0.89% | 140,433 |
| Jul 20, 2026 | 1,800.00 | 1,810.50 | 1,766.70 | 1,770.50 | 1,770.50 | -2.31% | 125,133 |
| Jul 17, 2026 | 1,815.00 | 1,818.10 | 1,782.80 | 1,812.40 | 1,812.40 | -0.45% | 153,710 |
| Jul 16, 2026 | 1,840.00 | 1,846.60 | 1,816.70 | 1,820.60 | 1,820.60 | -1.32% | 137,748 |
| Jul 15, 2026 | 1,859.00 | 1,866.50 | 1,830.50 | 1,845.00 | 1,845.00 | -0.57% | 114,970 |
| Jul 14, 2026 | 1,882.00 | 1,882.00 | 1,835.00 | 1,855.50 | 1,855.50 | -1.61% | 166,243 |
| Jul 13, 2026 | 1,838.00 | 1,890.00 | 1,831.90 | 1,885.90 | 1,885.90 | 1.25% | 317,539 |
| Jul 10, 2026 | 1,824.00 | 1,868.00 | 1,821.00 | 1,862.60 | 1,862.60 | 2.56% | 269,005 |
| Jul 9, 2026 | 1,775.00 | 1,826.70 | 1,769.60 | 1,816.10 | 1,816.10 | 2.25% | 226,800 |
| Jul 8, 2026 | 1,808.30 | 1,827.80 | 1,760.10 | 1,776.20 | 1,776.20 | -3.08% | 414,879 |
| Jul 7, 2026 | 1,856.50 | 1,865.50 | 1,801.80 | 1,832.60 | 1,832.60 | -1.22% | 205,347 |
| Jul 6, 2026 | 1,860.00 | 1,866.00 | 1,821.30 | 1,855.20 | 1,855.20 | -0.51% | 277,641 |
| Jul 3, 2026 | 1,875.00 | 1,880.00 | 1,840.50 | 1,864.70 | 1,864.70 | -0.12% | 304,031 |
| Jul 2, 2026 | 1,829.70 | 1,874.70 | 1,810.00 | 1,867.00 | 1,867.00 | 2.26% | 408,539 |
| Jul 1, 2026 | 1,767.50 | 1,881.00 | 1,767.40 | 1,825.70 | 1,825.70 | 3.71% | 1,389,124 |
| Jun 30, 2026 | 1,719.50 | 1,770.00 | 1,713.10 | 1,760.40 | 1,760.40 | 3.00% | 388,331 |
| Jun 29, 2026 | 1,763.80 | 1,786.60 | 1,693.20 | 1,709.20 | 1,709.20 | -2.26% | 408,516 |
| Jun 25, 2026 | 1,760.00 | 1,780.00 | 1,742.20 | 1,748.70 | 1,748.70 | -0.23% | 191,076 |
| Jun 24, 2026 | 1,739.80 | 1,784.30 | 1,727.50 | 1,752.80 | 1,752.80 | 0.70% | 234,991 |
| Jun 23, 2026 | 1,771.70 | 1,788.00 | 1,736.80 | 1,740.60 | 1,740.60 | -1.26% | 158,247 |
| Jun 22, 2026 | 1,765.00 | 1,781.60 | 1,745.10 | 1,762.90 | 1,762.90 | 0.78% | 170,479 |