Skip to main content
BEML Limited (BOM:500048)
India flag India · Delayed Price · Currency is INR
1,653.50
+22.80 (1.40%)
At close: Mar 6, 2026

BEML Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,610.151,647.501,591.551,630.701,630.701.69%18,089
Mar 4, 20261,635.951,647.401,595.001,603.551,603.55-2.72%15,747
Mar 2, 20261,646.101,704.501,612.901,648.451,648.45-1.91%16,242
Feb 27, 20261,708.001,708.001,647.151,680.601,680.60-1.64%10,946
Feb 26, 20261,715.051,726.001,692.901,708.551,708.55-0.70%14,357
Feb 25, 20261,690.701,733.001,690.701,720.551,720.551.36%5,704
Feb 24, 20261,697.901,707.151,671.851,697.501,697.50-0.10%5,859
Feb 23, 20261,708.201,720.301,684.751,699.151,699.15-0.42%9,657
Feb 20, 20261,719.601,744.501,701.001,706.301,706.30-0.87%19,057
Feb 19, 20261,764.001,782.101,714.001,721.301,721.30-2.53%10,288
Feb 18, 20261,738.151,775.001,735.901,766.001,766.001.69%11,629
Feb 17, 20261,712.001,742.251,712.001,736.651,736.650.89%15,147
Feb 16, 20261,724.151,748.201,709.001,721.251,721.25-0.90%17,453
Feb 13, 20261,734.851,748.201,701.301,736.801,736.80-0.19%16,007
Feb 12, 20261,768.001,768.051,725.501,740.051,737.55-1.58%21,176
Feb 11, 20261,768.001,786.501,738.801,767.901,765.36-0.10%28,312
Feb 10, 20261,742.451,803.901,742.451,769.651,767.110.53%24,325
Feb 9, 20261,630.251,769.001,600.401,760.251,757.728.96%68,067
Feb 6, 20261,742.701,761.951,572.051,615.501,613.18-7.59%143,989
Feb 5, 20261,765.101,765.101,719.701,748.251,745.74-0.95%14,027
Feb 4, 20261,750.001,769.301,725.001,765.101,762.561.33%23,659
Feb 3, 20261,766.501,796.401,735.001,741.951,739.450.42%19,691
Feb 2, 20261,701.801,746.001,648.801,734.751,732.262.75%30,358
Feb 1, 20261,813.801,860.001,603.401,688.351,685.92-5.94%66,101
Jan 30, 20261,765.851,837.501,741.851,794.951,792.370.85%32,503
Jan 29, 20261,832.701,834.001,771.151,779.801,777.24-2.15%16,500
Jan 28, 20261,680.351,834.001,658.301,818.951,816.349.66%54,327
Jan 27, 20261,647.251,685.001,620.001,658.701,656.320.79%19,957
Jan 23, 20261,690.001,690.001,637.001,645.751,643.39-2.18%9,605
Jan 22, 20261,689.001,727.451,679.351,682.351,679.930.37%8,667
Jan 21, 20261,711.901,719.601,658.101,676.201,673.79-2.36%22,586
Jan 20, 20261,767.651,771.501,711.001,716.801,714.33-2.92%16,637
Jan 19, 20261,771.051,798.001,762.551,768.401,765.86-1.20%13,834
Jan 16, 20261,812.201,824.051,785.101,789.851,787.28-1.23%7,474
Jan 14, 20261,761.351,848.901,761.351,812.151,809.552.23%19,411
Jan 13, 20261,800.201,811.951,758.051,772.601,770.05-1.53%11,899
Jan 12, 20261,819.351,819.351,741.801,800.101,797.510.49%21,919
Jan 9, 20261,818.601,858.251,785.051,791.351,788.78-1.61%25,236
Jan 8, 20261,880.301,880.301,811.201,820.751,818.13-2.10%13,226
Jan 7, 20261,847.701,866.901,836.401,859.751,857.080.41%13,406
Jan 6, 20261,886.351,890.751,840.201,852.101,849.44-1.98%15,411
Jan 5, 20261,860.651,917.001,860.651,889.601,886.891.62%31,244
Jan 2, 20261,852.951,885.001,852.901,859.401,856.730.60%20,448
Jan 1, 20261,835.251,864.501,835.251,848.301,845.64-0.65%9,337
Dec 31, 20251,831.051,885.951,831.051,860.351,857.681.51%14,668
Dec 30, 20251,854.901,854.901,817.501,832.651,830.02-1.54%20,568
Dec 29, 20251,890.001,908.001,844.001,861.401,858.73-0.82%29,883
Dec 26, 20251,875.051,926.901,868.801,876.851,874.150.49%38,774
Dec 24, 20251,830.551,874.001,829.301,867.651,864.971.64%33,182
Dec 23, 20251,808.451,875.001,784.301,837.501,834.862.23%39,452
Dec 22, 20251,734.251,808.451,727.701,797.451,794.874.49%30,597
Dec 19, 20251,670.101,724.901,670.101,720.151,717.683.15%13,579
Dec 18, 20251,684.451,684.451,650.651,667.651,665.25-1.06%17,082
Dec 17, 20251,710.101,718.951,678.001,685.601,683.18-1.22%6,384
Dec 16, 20251,742.551,742.601,696.001,706.451,704.00-2.04%11,520
Dec 15, 20251,688.551,764.001,675.001,742.001,739.503.17%17,714
Dec 12, 20251,682.401,716.001,668.301,688.551,686.120.59%25,623
Dec 11, 20251,670.551,685.001,653.751,678.701,676.290.14%12,239
Dec 10, 20251,694.051,696.001,662.751,676.401,673.99-0.48%12,338
Dec 9, 20251,642.801,690.001,600.101,684.451,682.032.58%29,699
Dec 8, 20251,710.651,720.051,634.751,642.051,639.69-4.00%31,959
Dec 5, 20251,770.001,778.301,701.001,710.501,708.04-3.12%23,881
Dec 4, 20251,775.001,805.001,761.001,765.501,762.96-0.55%17,187
Dec 3, 20251,798.351,800.001,753.251,775.201,772.65-0.92%14,384
Dec 2, 20251,815.151,830.001,780.901,791.601,789.03-1.46%24,646
Dec 1, 20251,838.901,859.851,812.551,818.201,815.59-0.57%19,074
Nov 28, 20251,840.351,851.151,811.101,828.701,826.07-0.90%14,018
Nov 27, 20251,892.551,899.001,840.101,845.351,842.70-1.58%9,824
Nov 26, 20251,850.351,881.851,840.951,875.051,872.361.85%5,719
Nov 25, 20251,833.551,849.401,832.001,840.951,838.310.98%10,026
Nov 24, 20251,910.351,910.351,815.651,823.051,820.43-4.19%17,360
Nov 21, 20251,965.151,965.151,893.701,902.801,900.07-3.26%22,215
Nov 20, 20251,956.951,994.901,943.301,966.851,964.021.31%31,992
Nov 19, 20251,978.351,980.001,931.001,941.401,938.61-1.89%23,398
Nov 18, 20252,009.002,018.001,972.001,978.751,975.91-1.53%17,298
Nov 17, 20252,009.802,033.052,001.002,009.452,006.56-0.06%17,894
Nov 14, 20251,983.952,042.801,976.052,010.652,007.761.27%26,943
Nov 13, 20252,028.102,028.101,980.451,985.401,982.55-1.14%10,864
Nov 12, 20252,023.202,038.202,001.602,008.202,005.31-0.45%9,768
Nov 11, 20252,008.002,040.001,996.302,017.202,014.300.47%21,038
Nov 10, 20252,000.752,045.702,000.052,007.752,004.870.08%16,066
Nov 7, 20251,977.102,011.801,942.052,006.102,003.220.80%36,226
Nov 6, 20252,126.852,145.001,973.051,990.201,987.34-7.13%48,274
Nov 4, 20252,207.052,207.052,121.002,142.902,139.82-1.88%21,863
Nov 3, 20252,192.002,207.552,165.002,183.852,180.71-0.73%21,174
Oct 31, 20252,225.002,250.752,191.052,199.952,196.79-0.91%45,526
Oct 30, 20252,156.332,267.502,151.282,220.232,217.042.97%82,618
Oct 29, 20252,163.132,170.832,138.502,156.182,153.08-0.32%40,976
Oct 28, 20252,215.002,215.582,155.002,163.082,159.97-2.12%21,804
Oct 27, 20252,225.002,232.102,206.032,209.932,206.75-0.33%20,256
Oct 24, 20252,219.002,276.752,210.052,217.202,214.010.83%135,422
Oct 23, 20252,208.252,222.502,179.332,198.902,195.740.07%12,088
Oct 21, 20252,199.952,213.652,174.902,197.282,194.121.19%8,168
Oct 20, 20252,229.702,229.702,162.552,171.402,168.28-1.65%20,020
Oct 17, 20252,225.652,249.002,201.502,207.802,204.63-0.17%33,326
Oct 16, 20252,242.502,266.002,204.602,211.532,208.35-1.14%48,900
Oct 15, 20252,182.332,267.382,170.002,237.082,233.862.68%71,104
Oct 14, 20252,190.002,232.002,156.002,178.602,175.47-0.30%40,208
Oct 13, 20252,166.152,200.002,152.152,185.252,182.110.31%16,118
Oct 10, 20252,183.152,207.152,166.152,178.602,175.470.05%21,154