BEW Engineering Limited (NSE:BEWLTD)
India · Delayed Price · Currency is INR 145.05
-5.05 (-3.36%)
At close: Sep 26, 2025
BEW Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 146.80 | 149.90 | 145.00 | 145.05 | 145.05 | -3.36% | 18,500 |
| Sep 25, 2025 | 149.60 | 151.80 | 146.25 | 150.10 | 150.10 | -0.23% | 9,000 |
| Sep 24, 2025 | 149.85 | 155.00 | 149.60 | 150.45 | 150.45 | -2.27% | 45,000 |
| Sep 23, 2025 | 152.00 | 154.80 | 150.00 | 153.95 | 153.95 | 0.06% | 27,000 |
| Sep 22, 2025 | 154.20 | 155.00 | 152.00 | 153.85 | 153.85 | -0.23% | 11,500 |
| Sep 19, 2025 | 155.65 | 157.70 | 154.20 | 154.20 | 154.20 | -1.78% | 7,000 |
| Sep 18, 2025 | 157.90 | 158.85 | 156.60 | 157.00 | 157.00 | -0.22% | 5,500 |
| Sep 17, 2025 | 156.85 | 158.00 | 154.70 | 157.35 | 157.35 | 0.32% | 18,500 |
| Sep 16, 2025 | 156.15 | 157.45 | 155.20 | 156.85 | 156.85 | -0.57% | 3,500 |
| Sep 15, 2025 | 150.60 | 157.80 | 150.50 | 157.75 | 157.75 | 3.37% | 12,500 |
| Sep 12, 2025 | 153.50 | 153.50 | 150.00 | 152.60 | 152.60 | 0.30% | 6,500 |
| Sep 11, 2025 | 151.65 | 154.80 | 151.65 | 152.15 | 152.15 | -0.62% | 3,500 |
| Sep 10, 2025 | 157.70 | 157.70 | 151.00 | 153.10 | 153.10 | -0.91% | 44,000 |
| Sep 9, 2025 | 155.15 | 158.00 | 150.00 | 154.50 | 154.50 | -0.42% | 36,500 |
| Sep 8, 2025 | 155.05 | 159.30 | 155.00 | 155.15 | 155.15 | -1.43% | 13,000 |
| Sep 5, 2025 | 156.00 | 158.80 | 155.95 | 157.40 | 157.40 | 4.07% | 40,500 |
| Sep 4, 2025 | 153.00 | 153.00 | 150.00 | 151.25 | 151.25 | -1.27% | 8,500 |
| Sep 3, 2025 | 154.95 | 154.95 | 150.00 | 153.20 | 153.20 | -1.13% | 13,500 |
| Sep 2, 2025 | 159.00 | 159.00 | 153.50 | 154.95 | 154.95 | -0.67% | 8,500 |
| Sep 1, 2025 | 153.55 | 157.00 | 153.55 | 156.00 | 156.00 | -1.83% | 1,500 |
| Aug 29, 2025 | 160.65 | 160.65 | 158.00 | 158.90 | 158.90 | 0.35% | 6,000 |
| Aug 28, 2025 | 158.40 | 162.00 | 158.20 | 158.35 | 158.35 | -0.09% | 19,500 |
| Aug 26, 2025 | 160.80 | 161.15 | 158.00 | 158.50 | 158.50 | 0.48% | 15,000 |
| Aug 25, 2025 | 160.00 | 164.00 | 157.05 | 157.75 | 157.75 | -3.40% | 15,500 |
| Aug 22, 2025 | 160.00 | 166.00 | 155.00 | 163.30 | 163.30 | 1.68% | 19,000 |
| Aug 21, 2025 | 160.70 | 161.00 | 155.55 | 160.60 | 160.60 | 3.35% | 17,000 |
| Aug 20, 2025 | 155.50 | 157.80 | 153.05 | 155.40 | 155.40 | - | 9,000 |
| Aug 19, 2025 | 155.00 | 157.85 | 155.00 | 155.40 | 155.40 | -0.58% | 21,500 |
| Aug 18, 2025 | 158.05 | 159.90 | 155.60 | 156.30 | 156.30 | -1.70% | 15,000 |
| Aug 14, 2025 | 157.50 | 159.45 | 157.50 | 159.00 | 159.00 | 1.08% | 3,500 |
| Aug 13, 2025 | 155.00 | 161.85 | 155.00 | 157.30 | 157.30 | -0.10% | 10,500 |
| Aug 12, 2025 | 161.00 | 164.85 | 157.05 | 157.45 | 157.45 | -3.61% | 7,000 |
| Aug 11, 2025 | 165.20 | 166.00 | 163.35 | 163.35 | 163.35 | -5.00% | 12,000 |
| Aug 8, 2025 | 163.05 | 175.60 | 163.05 | 171.95 | 171.95 | 2.69% | 10,500 |
| Aug 7, 2025 | 164.90 | 167.90 | 160.00 | 167.45 | 167.45 | 4.69% | 32,500 |
| Aug 6, 2025 | 158.75 | 162.65 | 153.10 | 159.95 | 159.95 | 3.23% | 26,000 |
| Aug 5, 2025 | 157.00 | 158.00 | 150.20 | 154.95 | 154.95 | 0.06% | 10,500 |
| Aug 4, 2025 | 155.45 | 157.90 | 153.00 | 154.85 | 154.85 | 2.69% | 10,500 |
| Aug 1, 2025 | 152.05 | 155.90 | 149.00 | 150.80 | 150.80 | -3.49% | 17,500 |
| Jul 31, 2025 | 151.65 | 157.05 | 151.55 | 156.25 | 156.25 | -0.32% | 18,000 |
| Jul 30, 2025 | 161.45 | 161.45 | 153.00 | 156.75 | 156.75 | -0.82% | 19,500 |
| Jul 29, 2025 | 158.00 | 161.00 | 158.00 | 158.05 | 158.05 | -1.71% | 4,500 |
| Jul 28, 2025 | 169.65 | 173.50 | 157.05 | 160.80 | 160.80 | -2.72% | 36,500 |
| Jul 25, 2025 | 173.95 | 173.95 | 165.30 | 165.30 | 165.30 | -2.76% | 12,000 |
| Jul 24, 2025 | 173.50 | 173.60 | 168.00 | 170.00 | 170.00 | 2.81% | 20,500 |
| Jul 23, 2025 | 157.90 | 165.35 | 157.00 | 165.35 | 165.35 | 4.98% | 25,500 |
| Jul 22, 2025 | 163.90 | 166.90 | 155.00 | 157.50 | 157.50 | -2.05% | 39,000 |
| Jul 21, 2025 | 162.00 | 165.00 | 160.80 | 160.80 | 160.80 | -1.86% | 13,000 |
| Jul 18, 2025 | 165.60 | 166.45 | 162.00 | 163.85 | 163.85 | -0.70% | 5,000 |
| Jul 17, 2025 | 164.90 | 166.75 | 164.20 | 165.00 | 165.00 | 2.87% | 10,000 |