BEW Engineering Limited (NSE:BEWLTD)
India · Delayed Price · Currency is INR 64.50
-3.35 (-4.94%)
May 19, 2026, 3:28 PM IST
BEW Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 69.20 | 69.20 | 64.50 | 64.50 | 64.50 | -4.94% | 66,500 |
| May 18, 2026 | 68.20 | 72.00 | 67.80 | 67.85 | 67.85 | -9.89% | 52,000 |
| May 15, 2026 | 79.40 | 79.40 | 75.30 | 75.30 | 75.30 | -9.98% | 47,500 |
| May 14, 2026 | 83.30 | 84.45 | 82.15 | 83.65 | 83.65 | 0.42% | 21,000 |
| May 13, 2026 | 81.85 | 83.60 | 80.00 | 83.30 | 83.30 | 1.77% | 11,000 |
| May 12, 2026 | 83.15 | 84.75 | 80.75 | 81.85 | 81.85 | -4.99% | 11,500 |
| May 11, 2026 | 89.95 | 89.95 | 84.95 | 86.15 | 86.15 | -1.60% | 15,500 |
| May 8, 2026 | 88.00 | 89.20 | 86.50 | 87.55 | 87.55 | -0.11% | 10,000 |
| May 7, 2026 | 83.90 | 88.45 | 81.20 | 87.65 | 87.65 | 6.57% | 39,000 |
| May 6, 2026 | 84.25 | 84.45 | 81.00 | 82.25 | 82.25 | -0.96% | 21,500 |
| May 5, 2026 | 84.35 | 85.80 | 82.00 | 83.05 | 83.05 | -0.89% | 16,000 |
| May 4, 2026 | 82.55 | 83.80 | 81.00 | 83.80 | 83.80 | -1.18% | 10,500 |
| Apr 30, 2026 | 85.00 | 85.00 | 80.00 | 84.80 | 84.80 | -1.11% | 9,000 |
| Apr 29, 2026 | 87.00 | 87.00 | 85.00 | 85.75 | 85.75 | 1.24% | 9,000 |
| Apr 28, 2026 | 86.30 | 90.60 | 83.65 | 84.70 | 84.70 | 0.30% | 43,500 |
| Apr 27, 2026 | 84.00 | 88.70 | 83.15 | 84.45 | 84.45 | - | 16,500 |
| Apr 24, 2026 | 87.35 | 87.50 | 83.05 | 84.45 | 84.45 | -1.40% | 11,000 |
| Apr 23, 2026 | 87.40 | 88.55 | 85.00 | 85.65 | 85.65 | -5.31% | 19,000 |
| Apr 22, 2026 | 90.75 | 91.00 | 88.25 | 90.45 | 90.45 | -0.33% | 13,000 |
| Apr 21, 2026 | 88.40 | 91.80 | 84.50 | 90.75 | 90.75 | -0.82% | 19,500 |
| Apr 20, 2026 | 91.50 | 94.00 | 91.50 | 91.50 | 91.50 | 0.60% | 11,000 |
| Apr 17, 2026 | 90.95 | 91.50 | 88.50 | 90.95 | 90.95 | 2.77% | 16,500 |
| Apr 16, 2026 | 89.00 | 89.80 | 86.55 | 88.50 | 88.50 | 2.79% | 15,500 |
| Apr 15, 2026 | 87.50 | 88.20 | 84.55 | 86.10 | 86.10 | 3.55% | 26,000 |
| Apr 13, 2026 | 82.00 | 84.00 | 82.00 | 83.15 | 83.15 | -4.75% | 24,000 |
| Apr 10, 2026 | 88.50 | 91.25 | 86.60 | 87.30 | 87.30 | -2.84% | 16,500 |
| Apr 9, 2026 | 99.00 | 99.00 | 88.60 | 89.85 | 89.85 | -7.47% | 18,500 |
| Apr 8, 2026 | 98.00 | 98.00 | 92.50 | 97.10 | 97.10 | 8.98% | 44,500 |
| Apr 7, 2026 | 80.00 | 91.75 | 78.95 | 89.10 | 89.10 | 11.86% | 48,000 |
| Apr 6, 2026 | 77.95 | 79.70 | 76.00 | 79.65 | 79.65 | 5.85% | 17,500 |
| 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 |