Skip to main content
BEML Limited (BOM:500048)
India flag India · Delayed Price · Currency is INR
1,842.20
+20.80 (1.14%)
At close: Apr 28, 2026

BEML Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,824.951,848.001,809.001,842.201,842.201.14%12,681
Apr 27, 20261,827.701,841.301,802.901,821.401,821.401.63%21,150
Apr 24, 20261,837.951,850.001,777.851,792.201,792.20-2.16%32,145
Apr 23, 20261,822.201,840.451,802.801,831.751,831.75-0.03%32,059
Apr 22, 20261,810.751,911.501,810.751,832.301,832.303.61%177,441
Apr 21, 20261,740.651,779.001,739.001,768.501,768.501.38%17,198
Apr 20, 20261,799.051,799.051,725.051,744.501,744.50-1.50%21,091
Apr 17, 20261,769.951,809.351,740.151,771.101,771.101.78%72,485
Apr 16, 20261,743.151,751.851,707.001,740.151,740.151.77%23,184
Apr 15, 20261,664.851,720.001,647.951,709.851,709.855.30%51,332
Apr 13, 20261,601.501,635.001,563.851,623.851,623.850.23%18,678
Apr 10, 20261,618.751,654.251,610.001,620.101,620.101.12%14,074
Apr 9, 20261,584.151,630.001,571.951,602.201,602.201.00%33,231
Apr 8, 20261,634.851,634.851,551.701,586.351,586.354.38%34,197
Apr 7, 20261,500.401,535.001,480.001,519.851,519.850.71%7,955
Apr 6, 20261,472.301,515.001,447.001,509.101,509.101.80%16,485
Apr 2, 20261,445.001,490.501,413.801,482.451,482.450.39%16,779
Apr 1, 20261,400.001,512.001,400.001,476.701,476.707.97%28,988
Mar 30, 20261,425.001,449.801,361.101,367.651,367.65-4.79%33,691
Mar 27, 20261,484.101,490.351,425.051,436.451,436.45-4.01%48,666
Mar 25, 20261,473.751,515.001,467.051,496.451,496.453.45%18,631
Mar 24, 20261,438.751,460.301,417.651,446.601,446.603.49%15,250
Mar 23, 20261,500.001,500.001,387.001,397.751,397.75-7.67%21,615
Mar 20, 20261,523.951,540.351,501.651,513.851,513.850.85%23,066
Mar 19, 20261,537.651,570.001,492.001,501.051,501.05-3.79%25,824
Mar 18, 20261,529.001,576.051,520.001,560.251,560.253.26%13,326
Mar 17, 20261,501.801,524.751,493.651,511.051,511.050.96%17,844
Mar 16, 20261,520.001,525.601,473.951,496.751,496.75-1.91%44,852
Mar 13, 20261,616.701,616.701,521.101,525.951,525.95-5.38%17,169
Mar 12, 20261,600.001,621.651,566.451,612.751,612.750.43%18,944
Mar 11, 20261,620.001,657.901,597.401,605.901,605.90-0.31%20,054
Mar 10, 20261,600.051,622.601,580.001,610.901,610.902.11%16,042
Mar 9, 20261,625.301,633.801,569.001,577.551,577.55-4.59%29,519
Mar 6, 20261,629.001,715.001,629.001,653.501,653.501.40%50,527
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