Skip to main content
BEML Limited (BOM:500048)
India flag India · Delayed Price · Currency is INR
1,710.50
-55.00 (-3.12%)
At close: Dec 5, 2025

BEML Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,770.001,778.301,701.001,710.501,710.50-3.12%23,880
Dec 4, 20251,775.001,805.001,761.001,765.501,765.50-0.55%17,187
Dec 3, 20251,798.351,800.001,753.251,775.201,775.20-0.92%14,384
Dec 2, 20251,815.151,830.001,780.901,791.601,791.60-1.46%24,646
Dec 1, 20251,838.901,859.851,812.551,818.201,818.20-0.57%19,074
Nov 28, 20251,840.351,851.151,811.101,828.701,828.70-0.90%14,018
Nov 27, 20251,892.551,899.001,840.101,845.351,845.35-1.58%9,824
Nov 26, 20251,850.351,881.851,840.951,875.051,875.051.85%5,719
Nov 25, 20251,833.551,849.401,832.001,840.951,840.950.98%10,026
Nov 24, 20251,910.351,910.351,815.651,823.051,823.05-4.19%17,360
Nov 21, 20251,965.151,965.151,893.701,902.801,902.80-3.26%22,215
Nov 20, 20251,956.951,994.901,943.301,966.851,966.851.31%31,992
Nov 19, 20251,978.351,980.001,931.001,941.401,941.40-1.89%23,398
Nov 18, 20252,009.002,018.001,972.001,978.751,978.75-1.53%17,298
Nov 17, 20252,009.802,033.052,001.002,009.452,009.45-0.06%17,894
Nov 14, 20251,983.952,042.801,976.052,010.652,010.651.27%26,943
Nov 13, 20252,028.102,028.101,980.451,985.401,985.40-1.14%10,864
Nov 12, 20252,023.202,038.202,001.602,008.202,008.20-0.45%9,768
Nov 11, 20252,008.002,040.001,996.302,017.202,017.200.47%21,038
Nov 10, 20252,000.752,045.702,000.052,007.752,007.750.08%16,066
Nov 7, 20251,977.102,011.801,942.052,006.102,006.100.80%36,226
Nov 6, 20252,126.852,145.001,973.051,990.201,990.20-7.13%48,274
Nov 4, 20252,207.052,207.052,121.002,142.902,142.90-1.88%21,863
Nov 3, 20252,192.002,207.552,165.002,183.852,183.85-0.73%21,174
Oct 31, 20252,225.002,250.752,191.052,199.952,199.95-0.91%45,526
Oct 30, 20252,156.332,267.502,151.282,220.232,220.232.97%82,618
Oct 29, 20252,163.132,170.832,138.502,156.182,156.18-0.32%40,976
Oct 28, 20252,215.002,215.582,155.002,163.082,163.08-2.12%21,804
Oct 27, 20252,225.002,232.102,206.032,209.932,209.93-0.33%20,256
Oct 24, 20252,219.002,276.752,210.052,217.202,217.200.83%135,422
Oct 23, 20252,208.252,222.502,179.332,198.902,198.900.07%12,088
Oct 21, 20252,199.952,213.652,174.902,197.282,197.281.19%8,168
Oct 20, 20252,229.702,229.702,162.552,171.402,171.40-1.65%20,020
Oct 17, 20252,225.652,249.002,201.502,207.802,207.80-0.17%33,326
Oct 16, 20252,242.502,266.002,204.602,211.532,211.53-1.14%48,900
Oct 15, 20252,182.332,267.382,170.002,237.082,237.082.68%71,104
Oct 14, 20252,190.002,232.002,156.002,178.602,178.60-0.30%40,208
Oct 13, 20252,166.152,200.002,152.152,185.252,185.250.31%16,118
Oct 10, 20252,183.152,207.152,166.152,178.602,178.600.05%21,154
Oct 9, 20252,139.632,191.482,122.202,177.582,177.581.97%20,652
Oct 8, 20252,187.382,187.382,126.482,135.452,135.45-1.46%14,218
Oct 7, 20252,185.002,216.982,154.632,167.152,167.15-0.57%16,212
Oct 6, 20252,214.902,214.902,171.032,179.482,179.48-0.70%17,878
Oct 3, 20252,160.002,204.432,153.152,194.882,194.881.64%52,404
Oct 1, 20252,097.502,198.932,076.532,159.382,159.383.44%109,966
Sep 30, 20252,042.352,104.502,035.102,087.532,087.532.77%56,658
Sep 29, 20252,124.502,149.502,007.502,031.182,031.18-3.46%94,980
Sep 26, 20252,181.432,181.432,090.002,104.052,104.05-3.46%69,058
Sep 25, 20252,171.682,219.002,150.502,179.532,179.531.21%43,520
Sep 24, 20252,177.502,197.752,145.102,153.452,153.45-0.62%34,146
Sep 23, 20252,174.802,192.502,145.002,166.852,166.850.12%41,804
Sep 22, 20252,184.982,254.882,140.332,164.302,164.30-0.62%83,246
Sep 19, 20252,180.002,201.152,168.852,177.782,177.180.04%20,294
Sep 18, 20252,212.502,212.552,172.732,177.002,176.40-1.16%37,100
Sep 17, 20252,180.002,232.802,170.002,202.582,201.971.50%84,466
Sep 16, 20252,181.182,204.502,166.252,170.052,169.45-0.90%26,342
Sep 15, 20252,198.502,212.582,179.252,189.782,189.17-1.05%75,610
Sep 12, 20252,032.502,235.752,028.132,212.952,212.349.23%441,788
Sep 11, 20252,045.032,073.052,015.002,026.002,025.44-0.14%26,360
Sep 10, 20252,031.952,051.002,023.332,028.852,028.290.30%16,806
Sep 9, 20252,048.482,067.502,020.052,022.852,022.29-1.14%18,696
Sep 8, 20252,047.602,070.882,037.802,046.152,045.590.18%28,022
Sep 5, 20251,982.502,074.001,970.032,042.582,042.013.41%54,790
Sep 4, 20252,069.902,069.901,970.001,975.181,974.63-3.68%28,202
Sep 3, 20252,049.482,057.282,021.302,050.732,050.160.56%22,214
Sep 2, 20251,951.182,058.681,951.182,039.232,038.664.94%84,486
Sep 1, 20251,922.801,969.501,922.801,943.201,942.661.06%23,830
Aug 29, 20251,934.931,949.051,907.501,922.781,922.250.24%10,884
Aug 28, 20251,949.831,949.831,905.031,918.181,917.65-0.73%16,590
Aug 26, 20252,006.102,006.101,927.601,932.281,931.74-3.22%22,112
Aug 25, 20252,031.932,033.431,994.231,996.601,996.05-0.98%16,978
Aug 22, 20252,017.782,047.552,008.052,016.382,015.820.12%21,126
Aug 21, 20252,045.082,074.482,007.532,013.882,013.32-1.52%18,028
Aug 20, 20252,071.982,085.082,039.152,045.002,044.44-0.72%29,806
Aug 19, 20252,052.032,072.502,038.432,059.832,059.260.56%28,314
Aug 18, 20252,066.582,079.002,027.532,048.432,047.861.04%35,964
Aug 14, 20252,038.702,045.152,005.002,027.352,026.79-0.53%16,776
Aug 13, 20251,960.332,064.501,960.332,038.152,037.594.08%73,090
Aug 12, 20251,967.301,983.501,953.001,958.181,957.64-0.98%33,246
Aug 11, 20251,942.532,022.801,901.751,977.551,977.012.54%117,168
Aug 8, 20251,945.001,957.501,924.001,928.551,928.02-0.82%17,820
Aug 7, 20251,961.481,975.981,932.751,944.501,943.96-1.54%24,638
Aug 6, 20251,997.682,011.601,962.531,974.931,974.38-1.14%37,794
Aug 5, 20252,020.002,029.201,980.581,997.651,997.100.20%62,230
Aug 4, 20251,932.632,005.501,921.251,993.681,993.133.61%36,560
Aug 1, 20251,979.801,988.701,911.001,924.181,923.64-2.81%17,558
Jul 31, 20251,975.532,012.651,971.901,979.801,979.25-1.46%27,794
Jul 30, 20252,039.752,048.002,002.832,009.152,008.60-1.10%26,286
Jul 29, 20251,976.252,045.001,975.002,031.552,030.991.84%46,688
Jul 28, 20252,072.502,086.001,985.001,994.881,994.33-3.86%80,370
Jul 25, 20252,145.502,145.502,068.002,075.082,074.50-3.39%27,432
Jul 24, 20252,161.502,211.782,144.002,147.902,147.310.23%80,370
Jul 23, 20252,177.002,182.052,137.382,143.052,142.46-1.35%43,386
Jul 22, 20252,203.952,218.082,154.552,172.402,171.80-0.65%38,100
Jul 21, 20252,205.002,219.832,175.402,186.632,186.02-0.65%65,070
Jul 18, 20252,288.982,293.932,190.332,200.982,200.37-3.16%34,226
Jul 17, 20252,317.902,324.952,258.502,272.802,272.17-1.46%26,310
Jul 16, 20252,310.002,362.502,297.632,306.482,305.84-0.22%65,564
Jul 15, 20252,324.932,347.502,294.002,311.632,310.990.65%34,376
Jul 14, 20252,250.002,306.482,222.982,296.802,296.173.79%81,600