BEML Limited (NSE:BEML)
India · Delayed Price · Currency is INR 1,771.70
-40.70 (-2.25%)
Jul 20, 2026, 2:50 PM IST
NSE:BEML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1,773.40 | 1,788.90 | 1,718.40 | 1,749.30 | 1,749.30 | -1.36% | 591,988 |
| Jun 18, 2026 | 1,817.30 | 1,819.10 | 1,758.20 | 1,773.40 | 1,773.40 | -1.93% | 254,104 |
| Jun 17, 2026 | 1,792.40 | 1,811.20 | 1,777.00 | 1,808.30 | 1,808.30 | 1.49% | 211,088 |
| Jun 16, 2026 | 1,780.50 | 1,793.40 | 1,763.80 | 1,781.70 | 1,781.70 | 0.16% | 173,238 |
| Jun 15, 2026 | 1,795.00 | 1,815.00 | 1,770.00 | 1,778.80 | 1,778.80 | 0.17% | 178,525 |
| Jun 12, 2026 | 1,745.10 | 1,780.20 | 1,745.10 | 1,775.70 | 1,775.70 | 2.80% | 119,748 |
| Jun 11, 2026 | 1,775.00 | 1,797.00 | 1,725.00 | 1,727.40 | 1,727.40 | -2.44% | 119,334 |
| Jun 10, 2026 | 1,768.90 | 1,818.00 | 1,749.40 | 1,770.60 | 1,770.60 | 0.36% | 232,757 |
| Jun 9, 2026 | 1,747.40 | 1,774.00 | 1,740.30 | 1,764.20 | 1,764.20 | 1.31% | 137,992 |
| Jun 8, 2026 | 1,735.10 | 1,767.40 | 1,710.00 | 1,741.40 | 1,741.40 | -0.08% | 218,994 |
| Jun 5, 2026 | 1,747.00 | 1,764.00 | 1,721.70 | 1,742.80 | 1,742.80 | 0.46% | 144,393 |
| Jun 4, 2026 | 1,757.30 | 1,798.00 | 1,730.30 | 1,737.10 | 1,734.80 | -1.15% | 249,575 |
| Jun 3, 2026 | 1,728.80 | 1,779.90 | 1,692.40 | 1,757.30 | 1,754.97 | 1.62% | 160,435 |
| Jun 2, 2026 | 1,700.20 | 1,737.80 | 1,693.00 | 1,729.30 | 1,727.01 | 0.53% | 113,462 |
| Jun 1, 2026 | 1,735.00 | 1,755.00 | 1,680.00 | 1,720.10 | 1,717.82 | -0.13% | 308,933 |
| May 29, 2026 | 1,850.00 | 1,864.00 | 1,693.00 | 1,722.40 | 1,720.12 | -6.01% | 976,409 |
| May 27, 2026 | 1,835.00 | 1,874.00 | 1,807.30 | 1,832.60 | 1,830.17 | -0.66% | 189,834 |
| May 26, 2026 | 1,826.00 | 1,862.70 | 1,824.50 | 1,844.70 | 1,842.26 | 1.15% | 197,478 |
| May 25, 2026 | 1,848.50 | 1,879.90 | 1,814.60 | 1,823.80 | 1,821.39 | -0.36% | 322,157 |
| May 22, 2026 | 1,842.00 | 1,858.00 | 1,820.50 | 1,830.30 | 1,827.88 | -0.61% | 114,793 |
| May 21, 2026 | 1,840.50 | 1,884.00 | 1,832.10 | 1,841.50 | 1,839.06 | 0.69% | 196,152 |
| May 20, 2026 | 1,799.00 | 1,847.60 | 1,773.00 | 1,828.80 | 1,826.38 | 0.13% | 191,625 |
| May 19, 2026 | 1,766.00 | 1,834.90 | 1,762.50 | 1,826.40 | 1,823.98 | 3.34% | 240,559 |
| May 18, 2026 | 1,762.00 | 1,777.00 | 1,704.10 | 1,767.40 | 1,765.06 | -1.16% | 228,486 |
| May 15, 2026 | 1,843.00 | 1,843.00 | 1,781.00 | 1,788.10 | 1,785.73 | -2.47% | 165,510 |
| May 14, 2026 | 1,862.00 | 1,872.00 | 1,816.00 | 1,833.40 | 1,830.97 | -0.83% | 234,400 |
| May 13, 2026 | 1,802.50 | 1,866.90 | 1,800.00 | 1,848.80 | 1,846.35 | 3.12% | 289,257 |
| May 12, 2026 | 1,894.90 | 1,909.90 | 1,780.40 | 1,792.90 | 1,790.53 | -6.17% | 283,605 |
| May 11, 2026 | 1,930.00 | 1,930.90 | 1,886.40 | 1,910.70 | 1,908.17 | -2.06% | 261,552 |
| May 8, 2026 | 2,005.00 | 2,037.10 | 1,932.00 | 1,950.90 | 1,948.32 | -2.46% | 492,320 |
| May 7, 2026 | 1,905.00 | 2,018.00 | 1,885.00 | 2,000.20 | 1,997.55 | 5.39% | 1,080,612 |