BEW Engineering Limited (NSE:BEWLTD)
India · Delayed Price · Currency is INR 132.80
-12.00 (-8.29%)
At close: Oct 27, 2025
BEW Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 147.00 | 147.00 | 131.00 | 132.80 | 132.80 | -8.29% | 45,500 |
| Oct 24, 2025 | 136.00 | 145.00 | 134.70 | 144.80 | 144.80 | 7.50% | 8,500 |
| Oct 23, 2025 | 130.30 | 136.90 | 130.25 | 134.70 | 134.70 | 3.10% | 9,500 |
| Oct 21, 2025 | 130.00 | 132.70 | 130.00 | 130.65 | 130.65 | 1.01% | 13,000 |
| Oct 20, 2025 | 125.75 | 131.90 | 124.50 | 129.35 | 129.35 | 5.59% | 10,000 |
| Oct 17, 2025 | 124.45 | 125.30 | 121.60 | 122.50 | 122.50 | -5.19% | 16,500 |
| Oct 16, 2025 | 122.65 | 131.00 | 122.65 | 129.20 | 129.20 | 5.90% | 15,500 |
| Oct 15, 2025 | 125.00 | 136.50 | 120.00 | 122.00 | 122.00 | -2.79% | 30,500 |
| Oct 14, 2025 | 125.00 | 128.85 | 125.00 | 125.50 | 125.50 | -3.57% | 3,000 |
| Oct 13, 2025 | 132.00 | 132.00 | 129.25 | 130.15 | 130.15 | -0.53% | 15,000 |
| Oct 10, 2025 | 140.00 | 142.40 | 128.70 | 130.85 | 130.85 | -6.23% | 36,000 |
| Oct 9, 2025 | 142.50 | 142.50 | 139.10 | 139.55 | 139.55 | -1.73% | 5,500 |
| Oct 8, 2025 | 142.50 | 144.00 | 141.40 | 142.00 | 142.00 | -1.39% | 6,500 |
| Oct 7, 2025 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | - | 3,000 |
| Oct 6, 2025 | 142.00 | 148.35 | 142.00 | 144.00 | 144.00 | 1.41% | 2,000 |
| Oct 3, 2025 | 142.50 | 144.25 | 140.50 | 142.00 | 142.00 | -1.66% | 15,000 |
| Oct 1, 2025 | 142.00 | 144.40 | 142.00 | 144.40 | 144.40 | 3.81% | 1,000 |
| Sep 30, 2025 | 143.00 | 143.00 | 138.00 | 139.10 | 139.10 | -2.73% | 13,500 |
| Sep 29, 2025 | 141.65 | 144.75 | 141.50 | 143.00 | 143.00 | -1.41% | 11,000 |
| 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 |