BEML Land Assets Limited (NSE:BLAL)
India · Delayed Price · Currency is INR 188.51
-4.77 (-2.47%)
Feb 19, 2026, 2:03 PM IST
BEML Land Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 187.62 | 194.90 | 187.62 | 193.28 | 193.28 | 2.08% | 31,962 |
| Feb 17, 2026 | 190.00 | 190.89 | 187.82 | 189.35 | 189.35 | 0.62% | 13,076 |
| Feb 16, 2026 | 187.60 | 191.54 | 187.06 | 188.19 | 188.19 | -1.75% | 26,833 |
| Feb 13, 2026 | 190.01 | 194.00 | 187.32 | 191.55 | 191.55 | 0.27% | 20,259 |
| Feb 12, 2026 | 190.00 | 193.59 | 188.01 | 191.04 | 191.04 | 1.09% | 16,354 |
| Feb 11, 2026 | 193.79 | 193.79 | 185.22 | 188.98 | 188.98 | -1.51% | 20,368 |
| Feb 10, 2026 | 193.99 | 195.99 | 190.50 | 191.87 | 191.87 | -0.44% | 18,864 |
| Feb 9, 2026 | 192.20 | 194.39 | 189.22 | 192.72 | 192.72 | 1.99% | 24,269 |
| Feb 6, 2026 | 192.80 | 192.80 | 188.00 | 188.96 | 188.96 | -1.01% | 8,094 |
| Feb 5, 2026 | 193.00 | 194.00 | 190.00 | 190.88 | 190.88 | 0.11% | 31,194 |
| Feb 4, 2026 | 190.26 | 191.89 | 188.72 | 190.67 | 190.67 | 0.22% | 15,563 |
| Feb 3, 2026 | 190.80 | 191.94 | 188.00 | 190.26 | 190.26 | 0.36% | 25,428 |
| Feb 2, 2026 | 188.88 | 194.40 | 185.10 | 189.57 | 189.57 | 2.06% | 34,762 |
| Feb 1, 2026 | 192.90 | 196.17 | 183.50 | 185.75 | 185.75 | -2.20% | 107,608 |
| Jan 30, 2026 | 191.44 | 195.31 | 188.30 | 189.93 | 189.93 | -0.84% | 42,982 |
| Jan 29, 2026 | 193.01 | 195.00 | 191.00 | 191.54 | 191.54 | -0.75% | 13,393 |
| Jan 28, 2026 | 193.86 | 199.00 | 191.99 | 192.98 | 192.98 | -0.28% | 57,334 |
| Jan 27, 2026 | 197.56 | 198.05 | 192.10 | 193.53 | 193.53 | -2.04% | 15,812 |
| Jan 23, 2026 | 202.33 | 202.45 | 195.18 | 197.56 | 197.56 | -2.09% | 10,855 |
| Jan 22, 2026 | 193.56 | 203.00 | 193.56 | 201.77 | 201.77 | 4.69% | 33,809 |
| Jan 21, 2026 | 200.78 | 200.85 | 191.50 | 192.73 | 192.73 | -2.33% | 26,917 |
| Jan 20, 2026 | 201.55 | 202.20 | 195.11 | 197.32 | 197.32 | -2.52% | 37,240 |
| Jan 19, 2026 | 203.01 | 203.96 | 200.10 | 202.43 | 202.43 | -0.79% | 19,506 |
| Jan 16, 2026 | 203.12 | 207.54 | 203.12 | 204.04 | 204.04 | -0.61% | 36,068 |
| Jan 14, 2026 | 202.62 | 206.37 | 202.48 | 205.30 | 205.30 | 1.81% | 17,209 |
| Jan 13, 2026 | 202.78 | 203.25 | 201.10 | 201.66 | 201.66 | 0.03% | 13,600 |
| Jan 12, 2026 | 202.47 | 204.00 | 198.71 | 201.59 | 201.59 | 0.06% | 37,109 |
| Jan 9, 2026 | 205.06 | 205.36 | 198.40 | 201.46 | 201.46 | -1.76% | 46,569 |
| Jan 8, 2026 | 210.55 | 210.55 | 203.98 | 205.06 | 205.06 | -1.50% | 34,823 |
| Jan 7, 2026 | 210.59 | 210.59 | 206.12 | 208.18 | 208.18 | -1.14% | 15,613 |
| Jan 6, 2026 | 209.50 | 211.73 | 208.00 | 210.59 | 210.59 | 1.94% | 53,421 |
| Jan 5, 2026 | 207.22 | 209.54 | 205.21 | 206.58 | 206.58 | -0.31% | 18,322 |
| Jan 2, 2026 | 207.58 | 208.50 | 205.10 | 207.22 | 207.22 | 0.71% | 27,884 |
| Jan 1, 2026 | 208.36 | 208.96 | 205.15 | 205.75 | 205.75 | -1.05% | 10,149 |
| Dec 31, 2025 | 208.17 | 208.89 | 205.42 | 207.93 | 207.93 | 0.91% | 14,645 |
| Dec 30, 2025 | 211.00 | 211.00 | 205.17 | 206.06 | 206.06 | -0.50% | 9,057 |
| Dec 29, 2025 | 212.50 | 212.50 | 206.10 | 207.10 | 207.10 | -1.91% | 12,272 |
| Dec 26, 2025 | 207.90 | 212.80 | 205.92 | 211.13 | 211.13 | 1.29% | 54,374 |
| Dec 24, 2025 | 206.78 | 210.60 | 204.00 | 208.45 | 208.45 | 0.81% | 32,557 |
| Dec 23, 2025 | 203.00 | 207.80 | 203.00 | 206.78 | 206.78 | 1.09% | 29,574 |
| Dec 22, 2025 | 203.05 | 206.35 | 202.54 | 204.56 | 204.56 | -0.59% | 24,217 |
| Dec 19, 2025 | 204.38 | 206.50 | 201.62 | 205.77 | 205.77 | 1.79% | 32,008 |
| Dec 18, 2025 | 202.10 | 205.01 | 201.12 | 202.15 | 202.15 | -0.02% | 16,366 |
| Dec 17, 2025 | 204.69 | 204.69 | 202.00 | 202.20 | 202.20 | -1.05% | 11,017 |
| Dec 16, 2025 | 206.99 | 206.99 | 203.14 | 204.34 | 204.34 | -0.43% | 15,310 |
| Dec 15, 2025 | 205.38 | 207.00 | 204.17 | 205.22 | 205.22 | 0.09% | 16,512 |
| Dec 12, 2025 | 207.53 | 207.83 | 204.17 | 205.04 | 205.04 | -1.02% | 6,222 |
| Dec 11, 2025 | 205.84 | 208.00 | 205.03 | 207.16 | 207.16 | 0.64% | 8,377 |
| Dec 10, 2025 | 200.56 | 209.18 | 200.56 | 205.84 | 205.84 | 0.94% | 45,789 |
| Dec 9, 2025 | 197.00 | 205.60 | 196.26 | 203.92 | 203.92 | 3.81% | 46,139 |