BEW Engineering Limited (NSE:BEWLTD)
India · Delayed Price · Currency is INR 50.65
+0.70 (1.40%)
Aug 21, 2026, 3:29 PM IST
BEW Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 52.00 | 53.00 | 51.00 | 51.40 | 51.40 | -0.68% | 23,000 |
| Aug 14, 2026 | 52.45 | 52.45 | 51.10 | 51.75 | 51.75 | 0.88% | 3,500 |
| Aug 13, 2026 | 51.20 | 51.35 | 50.70 | 51.30 | 51.30 | 0.20% | 7,000 |
| Aug 12, 2026 | 52.45 | 52.45 | 51.00 | 51.20 | 51.20 | 3.75% | 18,500 |
| Aug 11, 2026 | 51.10 | 52.60 | 48.60 | 49.35 | 49.35 | -6.09% | 78,000 |
| Aug 10, 2026 | 55.05 | 55.05 | 52.35 | 52.55 | 52.55 | -4.63% | 33,500 |
| Aug 7, 2026 | 55.00 | 55.35 | 51.00 | 55.10 | 55.10 | 0.18% | 43,000 |
| Aug 6, 2026 | 56.80 | 57.20 | 54.00 | 55.00 | 55.00 | -2.91% | 50,000 |
| Aug 5, 2026 | 57.20 | 57.90 | 56.10 | 56.65 | 56.65 | -0.87% | 14,000 |
| Aug 4, 2026 | 58.00 | 59.15 | 57.15 | 57.15 | 57.15 | -1.38% | 5,000 |
| Aug 3, 2026 | 58.90 | 58.90 | 57.40 | 57.95 | 57.95 | 0.35% | 11,500 |
| Jul 31, 2026 | 60.00 | 60.75 | 57.30 | 57.75 | 57.75 | -1.28% | 27,500 |
| Jul 30, 2026 | 58.40 | 59.45 | 57.30 | 58.50 | 58.50 | - | 10,500 |
| Jul 29, 2026 | 58.70 | 60.00 | 56.50 | 58.50 | 58.50 | 0.26% | 20,500 |
| Jul 28, 2026 | 58.05 | 59.50 | 58.05 | 58.35 | 58.35 | -0.85% | 6,500 |
| Jul 27, 2026 | 58.50 | 59.50 | 56.20 | 58.85 | 58.85 | -0.08% | 24,500 |
| Jul 24, 2026 | 57.50 | 59.55 | 56.00 | 58.90 | 58.90 | 0.34% | 7,500 |
| Jul 23, 2026 | 59.10 | 60.00 | 58.50 | 58.70 | 58.70 | -0.84% | 5,000 |
| Jul 22, 2026 | 60.00 | 60.00 | 59.00 | 59.20 | 59.20 | 0.34% | 24,500 |
| Jul 21, 2026 | 59.00 | 60.20 | 58.50 | 59.00 | 59.00 | - | 7,000 |
| Jul 20, 2026 | 59.50 | 60.00 | 58.55 | 59.00 | 59.00 | -0.84% | 8,500 |
| Jul 17, 2026 | 60.85 | 60.85 | 58.70 | 59.50 | 59.50 | -1.08% | 10,000 |
| Jul 16, 2026 | 61.30 | 62.20 | 58.80 | 60.15 | 60.15 | -1.64% | 30,000 |
| Jul 15, 2026 | 60.05 | 61.85 | 56.65 | 61.15 | 61.15 | 1.83% | 61,000 |
| Jul 14, 2026 | 58.80 | 60.75 | 58.80 | 60.05 | 60.05 | - | 17,000 |
| Jul 13, 2026 | 61.00 | 61.00 | 59.00 | 60.05 | 60.05 | -1.64% | 16,500 |
| Jul 10, 2026 | 61.00 | 62.60 | 60.70 | 61.05 | 61.05 | 0.49% | 15,500 |
| Jul 9, 2026 | 62.50 | 62.50 | 60.50 | 60.75 | 60.75 | -1.54% | 9,000 |
| Jul 8, 2026 | 61.25 | 62.90 | 61.10 | 61.70 | 61.70 | -1.83% | 16,500 |
| Jul 7, 2026 | 63.05 | 63.95 | 61.65 | 62.85 | 62.85 | -0.16% | 20,000 |
| Jul 6, 2026 | 62.80 | 63.60 | 62.50 | 62.95 | 62.95 | -3.15% | 22,500 |
| Jul 3, 2026 | 66.30 | 66.30 | 60.35 | 65.00 | 65.00 | -1.96% | 42,000 |
| Jul 2, 2026 | 66.90 | 72.05 | 65.50 | 66.30 | 66.30 | 1.22% | 132,500 |
| Jul 1, 2026 | 62.35 | 65.50 | 61.95 | 65.50 | 65.50 | 9.99% | 24,000 |
| Jun 30, 2026 | 61.75 | 64.10 | 57.50 | 59.55 | 59.55 | -3.48% | 58,000 |
| Jun 29, 2026 | 64.90 | 64.90 | 61.50 | 61.70 | 61.70 | -6.09% | 46,500 |
| Jun 25, 2026 | 66.00 | 66.00 | 64.05 | 65.70 | 65.70 | 0.08% | 12,500 |
| Jun 24, 2026 | 67.00 | 67.95 | 65.25 | 65.65 | 65.65 | -2.52% | 13,000 |
| Jun 23, 2026 | 71.00 | 71.00 | 67.00 | 67.35 | 67.35 | -5.14% | 22,500 |
| Jun 22, 2026 | 71.50 | 72.00 | 69.40 | 71.00 | 71.00 | -1.05% | 10,000 |
| Jun 19, 2026 | 69.95 | 72.05 | 66.50 | 71.75 | 71.75 | 6.38% | 16,500 |
| Jun 18, 2026 | 66.35 | 69.40 | 65.05 | 67.45 | 67.45 | -1.24% | 16,000 |
| Jun 17, 2026 | 67.50 | 70.45 | 66.30 | 68.30 | 68.30 | 0.59% | 14,000 |
| Jun 16, 2026 | 70.00 | 72.00 | 66.00 | 67.90 | 67.90 | -3.00% | 15,500 |
| Jun 15, 2026 | 65.25 | 71.00 | 64.70 | 70.00 | 70.00 | 8.28% | 22,500 |
| Jun 12, 2026 | 71.50 | 71.50 | 64.50 | 64.65 | 64.65 | -2.85% | 20,000 |