BEML Land Assets Limited (NSE:BLAL)
India · Delayed Price · Currency is INR 161.85
+0.62 (0.38%)
Sep 11, 2026, 3:29 PM IST
NSE:BLAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 161.91 | 162.01 | 158.00 | 161.47 | 161.47 | 0.15% | 12,189 |
| Sep 10, 2026 | 161.73 | 163.00 | 161.00 | 161.23 | 161.23 | -0.07% | 12,629 |
| Sep 9, 2026 | 163.40 | 163.45 | 160.00 | 161.34 | 161.34 | -0.36% | 14,801 |
| Sep 8, 2026 | 160.79 | 163.07 | 159.49 | 161.92 | 161.92 | 1.85% | 33,224 |
| Sep 7, 2026 | 161.02 | 163.45 | 158.61 | 158.98 | 158.98 | -1.18% | 25,030 |
| Sep 4, 2026 | 162.00 | 164.95 | 160.61 | 160.88 | 160.88 | -0.65% | 43,253 |
| Sep 3, 2026 | 164.98 | 165.23 | 161.81 | 161.93 | 161.93 | -0.82% | 32,932 |
| Sep 2, 2026 | 167.00 | 167.00 | 162.92 | 163.27 | 163.27 | -0.98% | 19,000 |
| Sep 1, 2026 | 165.87 | 166.49 | 164.80 | 164.88 | 164.88 | -0.66% | 26,199 |
| Aug 31, 2026 | 167.00 | 167.80 | 165.90 | 165.98 | 165.98 | -0.10% | 11,841 |
| Aug 28, 2026 | 166.00 | 167.74 | 165.92 | 166.14 | 166.14 | -0.19% | 28,314 |
| Aug 27, 2026 | 168.79 | 169.50 | 165.95 | 166.46 | 166.46 | -0.18% | 40,101 |
| Aug 26, 2026 | 169.79 | 169.79 | 166.52 | 166.76 | 166.76 | -0.14% | 19,436 |
| Aug 25, 2026 | 169.83 | 169.83 | 166.91 | 167.00 | 167.00 | -0.74% | 27,147 |
| Aug 24, 2026 | 168.43 | 169.95 | 167.71 | 168.24 | 168.24 | -0.11% | 13,784 |
| Aug 21, 2026 | 169.01 | 170.90 | 168.01 | 168.43 | 168.43 | -0.71% | 23,822 |
| Aug 20, 2026 | 170.98 | 171.28 | 169.01 | 169.63 | 169.63 | 0.70% | 7,942 |
| Aug 19, 2026 | 171.42 | 171.42 | 167.00 | 168.45 | 168.45 | -1.32% | 16,048 |
| Aug 18, 2026 | 170.91 | 171.48 | 169.10 | 170.71 | 170.71 | 0.76% | 13,496 |
| Aug 17, 2026 | 172.80 | 172.80 | 169.00 | 169.43 | 169.43 | -1.20% | 17,769 |
| Aug 14, 2026 | 171.42 | 172.90 | 169.81 | 171.49 | 171.49 | 0.64% | 12,013 |
| Aug 13, 2026 | 170.90 | 172.64 | 169.10 | 170.40 | 170.40 | -0.29% | 20,730 |
| Aug 12, 2026 | 171.10 | 172.43 | 170.00 | 170.90 | 170.90 | -0.50% | 15,579 |
| Aug 11, 2026 | 171.91 | 173.79 | 171.65 | 171.76 | 171.76 | -0.13% | 9,001 |
| Aug 10, 2026 | 171.43 | 173.44 | 171.43 | 171.98 | 171.98 | 0.33% | 7,446 |
| Aug 7, 2026 | 173.82 | 173.90 | 170.12 | 171.41 | 171.41 | -1.13% | 11,451 |
| Aug 6, 2026 | 172.63 | 174.00 | 172.50 | 173.37 | 173.37 | 0.43% | 10,563 |
| Aug 5, 2026 | 172.00 | 174.58 | 172.00 | 172.63 | 172.63 | -0.56% | 10,700 |
| Aug 4, 2026 | 174.62 | 174.69 | 170.01 | 173.61 | 173.61 | -0.58% | 20,392 |
| Aug 3, 2026 | 172.75 | 176.20 | 172.75 | 174.62 | 174.62 | 1.08% | 17,946 |
| Jul 31, 2026 | 176.96 | 180.40 | 169.46 | 172.75 | 172.75 | -1.34% | 76,159 |
| Jul 30, 2026 | 176.50 | 179.85 | 173.01 | 175.10 | 175.10 | -0.95% | 29,767 |
| Jul 29, 2026 | 178.89 | 178.90 | 176.00 | 176.78 | 176.78 | -0.25% | 9,786 |
| Jul 28, 2026 | 178.38 | 182.00 | 176.13 | 177.23 | 177.23 | -0.21% | 7,433 |
| Jul 27, 2026 | 177.00 | 179.20 | 177.00 | 177.61 | 177.61 | 0.96% | 5,695 |
| Jul 24, 2026 | 179.95 | 180.99 | 175.00 | 175.92 | 175.92 | -0.85% | 15,413 |
| Jul 23, 2026 | 178.00 | 179.99 | 177.10 | 177.43 | 177.43 | -0.29% | 4,545 |
| Jul 22, 2026 | 181.80 | 181.80 | 177.10 | 177.94 | 177.94 | -0.59% | 13,353 |
| Jul 21, 2026 | 181.08 | 183.37 | 178.50 | 178.99 | 178.99 | -1.03% | 15,967 |
| Jul 20, 2026 | 181.61 | 184.17 | 180.00 | 180.86 | 180.86 | 0.02% | 9,117 |
| Jul 17, 2026 | 180.40 | 183.59 | 180.40 | 180.83 | 180.83 | -0.29% | 4,968 |
| Jul 16, 2026 | 182.70 | 184.49 | 180.02 | 181.35 | 181.35 | -0.48% | 17,307 |
| Jul 15, 2026 | 182.08 | 186.32 | 181.95 | 182.23 | 182.23 | -0.97% | 9,357 |
| Jul 14, 2026 | 185.52 | 185.60 | 183.00 | 184.02 | 184.02 | -0.31% | 4,118 |
| Jul 13, 2026 | 186.45 | 186.45 | 182.41 | 184.60 | 184.60 | 0.73% | 5,415 |
| Jul 10, 2026 | 184.10 | 185.93 | 182.42 | 183.27 | 183.27 | -0.04% | 7,629 |
| Jul 9, 2026 | 182.15 | 185.59 | 182.00 | 183.35 | 183.35 | 0.90% | 13,094 |
| Jul 8, 2026 | 186.90 | 186.90 | 180.73 | 181.72 | 181.72 | -1.31% | 10,643 |
| Jul 7, 2026 | 186.30 | 192.20 | 183.57 | 184.13 | 184.13 | -2.38% | 20,272 |
| Jul 6, 2026 | 195.00 | 198.10 | 188.00 | 188.61 | 188.61 | -3.27% | 13,636 |