BEW Engineering Limited (NSE:BEWLTD)
India · Delayed Price · Currency is INR 76.65
+4.65 (6.46%)
Apr 2, 2026, 3:21 PM IST
BEW Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 83.00 | 83.00 | 73.50 | 75.25 | 75.25 | 4.51% | 21,500 |
| Apr 1, 2026 | 67.40 | 73.00 | 67.40 | 72.00 | 72.00 | 10.26% | 28,000 |
| Mar 30, 2026 | 65.10 | 72.00 | 65.00 | 65.30 | 65.30 | -7.05% | 54,500 |
| Mar 27, 2026 | 68.50 | 72.05 | 68.50 | 70.25 | 70.25 | -0.35% | 102,000 |
| Mar 25, 2026 | 79.00 | 79.00 | 69.35 | 70.50 | 70.50 | -7.60% | 121,500 |
| Mar 24, 2026 | 80.50 | 80.50 | 75.00 | 76.30 | 76.30 | -3.90% | 39,500 |
| Mar 23, 2026 | 77.70 | 80.10 | 77.70 | 79.40 | 79.40 | -3.17% | 26,000 |
| Mar 20, 2026 | 84.75 | 84.75 | 82.00 | 82.00 | 82.00 | 2.12% | 13,000 |
| Mar 19, 2026 | 83.95 | 85.50 | 80.10 | 80.30 | 80.30 | -3.83% | 23,000 |
| Mar 18, 2026 | 85.00 | 86.10 | 81.55 | 83.50 | 83.50 | -0.48% | 673,500 |
| Mar 17, 2026 | 88.40 | 89.65 | 82.00 | 83.90 | 83.90 | -4.93% | 54,500 |
| Mar 16, 2026 | 90.10 | 90.35 | 86.05 | 88.25 | 88.25 | -2.54% | 31,000 |
| Mar 13, 2026 | 87.20 | 90.75 | 87.20 | 90.55 | 90.55 | 1.57% | 11,000 |
| Mar 12, 2026 | 92.00 | 93.00 | 89.00 | 89.15 | 89.15 | -3.41% | 26,500 |
| Mar 11, 2026 | 97.00 | 97.00 | 92.00 | 92.30 | 92.30 | -4.85% | 11,000 |
| Mar 10, 2026 | 94.05 | 97.40 | 94.05 | 97.00 | 97.00 | 3.47% | 7,500 |
| Mar 9, 2026 | 87.05 | 95.00 | 87.05 | 93.75 | 93.75 | -3.05% | 9,000 |
| Mar 6, 2026 | 93.00 | 97.00 | 93.00 | 96.70 | 96.70 | -1.18% | 8,500 |
| Mar 5, 2026 | 97.55 | 98.50 | 97.55 | 97.85 | 97.85 | 0.31% | 8,500 |
| Mar 4, 2026 | 99.90 | 100.80 | 97.55 | 97.55 | 97.55 | 1.56% | 20,000 |
| Mar 2, 2026 | 92.60 | 99.90 | 92.60 | 96.05 | 96.05 | -6.75% | 33,000 |
| Feb 27, 2026 | 99.80 | 103.00 | 97.65 | 103.00 | 103.00 | 4.73% | 25,500 |
| Feb 26, 2026 | 97.55 | 99.80 | 97.15 | 98.35 | 98.35 | -3.77% | 47,500 |
| Feb 25, 2026 | 102.90 | 104.95 | 102.00 | 102.20 | 102.20 | 1.79% | 11,000 |
| Feb 24, 2026 | 102.95 | 102.95 | 97.50 | 100.40 | 100.40 | 0.70% | 7,000 |
| Feb 23, 2026 | 108.95 | 108.95 | 99.50 | 99.70 | 99.70 | -3.76% | 25,000 |
| Feb 20, 2026 | 103.00 | 105.15 | 102.55 | 103.60 | 103.60 | 0.88% | 10,500 |
| Feb 19, 2026 | 101.45 | 104.00 | 100.00 | 102.70 | 102.70 | -2.93% | 38,000 |
| Feb 18, 2026 | 102.00 | 106.70 | 102.00 | 105.80 | 105.80 | 4.75% | 6,500 |
| Feb 17, 2026 | 103.00 | 103.85 | 101.00 | 101.00 | 101.00 | - | 8,500 |
| Feb 16, 2026 | 103.00 | 103.00 | 99.55 | 101.00 | 101.00 | -3.35% | 47,500 |
| Feb 13, 2026 | 101.00 | 104.75 | 99.00 | 104.50 | 104.50 | 2.45% | 18,500 |
| Feb 12, 2026 | 102.95 | 103.00 | 101.65 | 102.00 | 102.00 | -1.11% | 6,500 |
| Feb 11, 2026 | 101.05 | 103.95 | 101.05 | 103.15 | 103.15 | -1.62% | 7,000 |
| Feb 10, 2026 | 100.65 | 104.85 | 98.20 | 104.85 | 104.85 | 4.12% | 21,500 |
| Feb 9, 2026 | 97.05 | 101.30 | 97.05 | 100.70 | 100.70 | 3.28% | 32,500 |
| Feb 6, 2026 | 97.25 | 97.75 | 97.00 | 97.50 | 97.50 | 0.26% | 4,500 |
| Feb 5, 2026 | 97.25 | 97.25 | 97.20 | 97.25 | 97.25 | -1.92% | 3,000 |
| Feb 4, 2026 | 100.90 | 101.30 | 97.15 | 99.15 | 99.15 | 1.23% | 13,500 |
| Feb 3, 2026 | 100.00 | 100.00 | 90.00 | 97.95 | 97.95 | -1.85% | 27,500 |
| Feb 2, 2026 | 100.00 | 104.90 | 99.00 | 99.80 | 99.80 | -0.50% | 4,500 |
| Feb 1, 2026 | 99.30 | 100.55 | 97.35 | 100.30 | 100.30 | 1.52% | 7,500 |
| Jan 30, 2026 | 95.00 | 99.50 | 95.00 | 98.80 | 98.80 | 3.56% | 4,500 |
| Jan 29, 2026 | 98.80 | 98.80 | 95.40 | 95.40 | 95.40 | 2.31% | 4,000 |
| Jan 28, 2026 | 96.00 | 97.00 | 92.70 | 93.25 | 93.25 | -3.82% | 19,000 |
| Jan 27, 2026 | 101.00 | 101.00 | 94.00 | 96.95 | 96.95 | -4.76% | 14,500 |
| Jan 23, 2026 | 102.00 | 102.00 | 97.00 | 101.80 | 101.80 | -1.17% | 8,500 |
| Jan 22, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 500 |
| Jan 21, 2026 | 101.05 | 103.00 | 98.05 | 103.00 | 103.00 | -1.25% | 14,500 |
| Jan 20, 2026 | 108.10 | 108.40 | 103.90 | 104.30 | 104.30 | -4.40% | 33,500 |