BEW Engineering Limited (NSE:BEWLTD)
India · Delayed Price · Currency is INR 45.40
-0.55 (-1.20%)
Oct 29, 2026, 1:49 PM IST
BEW Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 45.90 | 45.90 | 45.00 | 45.40 | 45.40 | -1.20% | 8,500 |
| Oct 28, 2026 | 46.90 | 46.90 | 45.50 | 45.95 | 45.95 | 1.10% | 45,000 |
| Oct 27, 2026 | 45.90 | 46.80 | 45.00 | 45.45 | 45.45 | -2.57% | 24,000 |
| Oct 26, 2026 | 48.50 | 48.50 | 45.75 | 46.65 | 46.65 | - | 15,500 |
| Oct 23, 2026 | 47.00 | 47.50 | 45.60 | 46.65 | 46.65 | -2.71% | 38,000 |
| Oct 22, 2026 | 47.20 | 48.70 | 46.00 | 47.95 | 47.95 | 2.02% | 11,500 |
| Oct 21, 2026 | 48.90 | 49.95 | 46.85 | 47.00 | 47.00 | -3.59% | 46,000 |
| Oct 19, 2026 | 51.75 | 51.75 | 48.20 | 48.75 | 48.75 | -3.37% | 31,500 |
| Oct 16, 2026 | 50.10 | 51.25 | 49.65 | 50.45 | 50.45 | 0.80% | 27,500 |
| Oct 15, 2026 | 50.70 | 51.00 | 49.60 | 50.05 | 50.05 | -1.09% | 45,000 |
| Oct 14, 2026 | 52.90 | 52.90 | 50.60 | 50.60 | 50.60 | -4.98% | 96,000 |
| Oct 13, 2026 | 56.50 | 56.50 | 53.25 | 53.25 | 53.25 | -5.00% | 34,500 |
| Oct 12, 2026 | 59.05 | 59.05 | 55.95 | 56.05 | 56.05 | -4.76% | 36,500 |
| Oct 9, 2026 | 56.70 | 59.30 | 56.00 | 58.85 | 58.85 | 3.79% | 24,000 |
| Oct 8, 2026 | 61.00 | 61.00 | 56.25 | 56.70 | 56.70 | -2.99% | 27,000 |
| Oct 7, 2026 | 58.00 | 58.95 | 58.00 | 58.45 | 58.45 | 1.12% | 4,500 |
| Oct 6, 2026 | 60.05 | 60.50 | 57.60 | 57.80 | 57.80 | -3.02% | 28,000 |
| Oct 5, 2026 | 61.00 | 61.20 | 57.50 | 59.60 | 59.60 | 1.88% | 34,000 |
| Oct 1, 2026 | 60.00 | 62.40 | 57.25 | 58.50 | 58.50 | -3.31% | 23,000 |
| Sep 30, 2026 | 60.95 | 61.90 | 60.20 | 60.50 | 60.50 | -0.74% | 19,000 |
| Sep 29, 2026 | 63.00 | 64.00 | 59.25 | 60.95 | 60.95 | -3.25% | 54,000 |
| Sep 28, 2026 | 69.05 | 72.50 | 61.20 | 63.00 | 63.00 | -6.87% | 97,500 |
| Sep 25, 2026 | 74.30 | 75.50 | 66.90 | 67.65 | 67.65 | -8.95% | 71,000 |
| Sep 24, 2026 | 72.00 | 78.00 | 70.00 | 74.30 | 74.30 | 1.92% | 131,000 |
| Sep 23, 2026 | 65.35 | 73.60 | 64.85 | 72.90 | 72.90 | 18.83% | 172,000 |
| Sep 22, 2026 | 51.00 | 62.45 | 51.00 | 61.35 | 61.35 | 17.87% | 85,500 |
| Sep 21, 2026 | 48.75 | 52.75 | 48.25 | 52.05 | 52.05 | 5.90% | 85,000 |
| Sep 18, 2026 | 49.00 | 50.50 | 49.00 | 49.15 | 49.15 | 1.13% | 56,000 |
| Sep 17, 2026 | 48.00 | 50.00 | 47.70 | 48.60 | 48.60 | 1.04% | 70,000 |
| Sep 16, 2026 | 48.15 | 48.70 | 47.90 | 48.10 | 48.10 | -0.10% | 12,500 |
| Sep 15, 2026 | 49.50 | 50.00 | 48.10 | 48.15 | 48.15 | -1.33% | 15,000 |
| Sep 11, 2026 | 48.50 | 49.50 | 48.50 | 48.80 | 48.80 | -0.20% | 17,000 |
| Sep 10, 2026 | 48.10 | 49.15 | 48.00 | 48.90 | 48.90 | -0.20% | 20,500 |
| Sep 9, 2026 | 49.70 | 50.00 | 49.00 | 49.00 | 49.00 | -0.71% | 39,500 |
| Sep 8, 2026 | 49.00 | 50.95 | 49.00 | 49.35 | 49.35 | -1.30% | 11,000 |
| Sep 7, 2026 | 51.10 | 51.10 | 50.00 | 50.00 | 50.00 | 1.42% | 2,000 |
| Sep 4, 2026 | 50.70 | 50.70 | 48.25 | 49.30 | 49.30 | - | 11,500 |
| Sep 3, 2026 | 48.25 | 49.50 | 48.00 | 49.30 | 49.30 | 1.65% | 8,500 |
| Sep 2, 2026 | 48.50 | 49.25 | 48.00 | 48.50 | 48.50 | 0.41% | 19,500 |
| Sep 1, 2026 | 50.00 | 50.00 | 48.00 | 48.30 | 48.30 | -3.40% | 50,500 |
| Aug 31, 2026 | 50.00 | 50.00 | 49.30 | 50.00 | 50.00 | - | 15,000 |
| Aug 28, 2026 | 52.55 | 54.00 | 49.80 | 50.00 | 50.00 | -4.76% | 29,000 |
| Aug 27, 2026 | 52.60 | 52.90 | 51.20 | 52.50 | 52.50 | 1.06% | 14,000 |
| Aug 26, 2026 | 52.65 | 52.65 | 50.00 | 51.95 | 51.95 | 1.17% | 15,500 |
| Aug 25, 2026 | 51.00 | 52.70 | 51.00 | 51.35 | 51.35 | 0.10% | 13,000 |
| Aug 24, 2026 | 50.75 | 51.75 | 49.30 | 51.30 | 51.30 | 1.28% | 19,500 |
| Aug 21, 2026 | 52.00 | 52.90 | 50.50 | 50.65 | 50.65 | 1.40% | 33,000 |
| Aug 20, 2026 | 52.30 | 55.00 | 47.95 | 49.95 | 49.95 | -2.82% | 41,000 |
| Aug 19, 2026 | 50.95 | 52.00 | 50.05 | 51.40 | 51.40 | 0.88% | 17,000 |
| Aug 18, 2026 | 51.00 | 53.00 | 50.50 | 50.95 | 50.95 | -0.88% | 11,000 |