BEML Land Assets Limited (BOM:543898)
India
· Delayed Price · Currency is INR 188.00
-3.90 (-2.03%)
At close: Apr 28, 2026
BEML Land Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 188.10 | 192.40 | 187.35 | 188.00 | 188.00 | -2.03% | 118 |
| Apr 27, 2026 | 190.90 | 192.35 | 188.65 | 191.90 | 191.90 | 0.95% | 1,424 |
| Apr 24, 2026 | 192.60 | 192.60 | 189.90 | 190.10 | 190.10 | -2.56% | 370 |
| Apr 23, 2026 | 193.25 | 196.60 | 193.25 | 195.10 | 195.10 | 0.96% | 351 |
| Apr 22, 2026 | 192.70 | 194.40 | 192.20 | 193.25 | 193.25 | 0.83% | 280 |
| Apr 21, 2026 | 191.10 | 194.00 | 191.10 | 191.65 | 191.65 | -0.39% | 534 |
| Apr 20, 2026 | 195.25 | 195.25 | 192.00 | 192.40 | 192.40 | -0.80% | 914 |
| Apr 17, 2026 | 194.70 | 196.45 | 193.30 | 193.95 | 193.95 | 0.49% | 403 |
| Apr 16, 2026 | 196.40 | 196.40 | 192.20 | 193.00 | 193.00 | -0.18% | 183 |
| Apr 15, 2026 | 180.00 | 197.40 | 180.00 | 193.35 | 193.35 | 7.99% | 5,130 |
| Apr 13, 2026 | 171.90 | 180.00 | 168.00 | 179.05 | 179.05 | 4.16% | 1,308 |
| Apr 10, 2026 | 172.25 | 175.80 | 170.55 | 171.90 | 171.90 | -0.20% | 2,183 |
| Apr 9, 2026 | 170.10 | 172.75 | 169.45 | 172.25 | 172.25 | 1.20% | 655 |
| Apr 8, 2026 | 169.80 | 175.00 | 167.60 | 170.20 | 170.20 | 3.56% | 1,828 |
| Apr 7, 2026 | 166.25 | 169.40 | 163.10 | 164.35 | 164.35 | -0.30% | 1,047 |
| Apr 6, 2026 | 169.95 | 169.95 | 163.00 | 164.85 | 164.85 | 0.79% | 2,672 |
| Apr 2, 2026 | 151.00 | 166.45 | 151.00 | 163.55 | 163.55 | -1.83% | 360 |
| Apr 1, 2026 | 161.40 | 168.15 | 161.05 | 166.60 | 166.60 | 7.31% | 880 |
| Mar 30, 2026 | 151.00 | 159.40 | 151.00 | 155.25 | 155.25 | -3.42% | 4,905 |
| Mar 27, 2026 | 160.95 | 162.15 | 159.40 | 160.75 | 160.75 | -1.74% | 8,966 |
| Mar 25, 2026 | 165.65 | 169.30 | 162.40 | 163.60 | 163.60 | 0.34% | 4,327 |
| Mar 24, 2026 | 162.00 | 163.85 | 159.95 | 163.05 | 163.05 | 1.43% | 2,195 |
| Mar 23, 2026 | 161.00 | 163.95 | 160.10 | 160.75 | 160.75 | -1.98% | 1,624 |
| Mar 20, 2026 | 168.85 | 169.60 | 163.75 | 164.00 | 164.00 | -2.15% | 1,547 |
| Mar 19, 2026 | 168.35 | 170.50 | 166.00 | 167.60 | 167.60 | -1.87% | 1,325 |
| Mar 18, 2026 | 170.00 | 172.00 | 169.55 | 170.80 | 170.80 | 2.18% | 3,813 |
| Mar 17, 2026 | 170.00 | 172.00 | 156.05 | 167.15 | 167.15 | -1.96% | 5,580 |
| Mar 16, 2026 | 172.00 | 172.00 | 170.00 | 170.50 | 170.50 | -1.27% | 1,610 |
| Mar 13, 2026 | 172.05 | 178.25 | 172.00 | 172.70 | 172.70 | -2.98% | 3,372 |
| Mar 12, 2026 | 177.50 | 178.80 | 175.00 | 178.00 | 178.00 | 0.74% | 4,568 |
| Mar 11, 2026 | 177.50 | 178.70 | 176.05 | 176.70 | 176.70 | 0.26% | 4,621 |
| Mar 10, 2026 | 176.60 | 178.50 | 175.00 | 176.25 | 176.25 | -0.25% | 4,126 |
| Mar 9, 2026 | 179.00 | 179.50 | 174.10 | 176.70 | 176.70 | -1.83% | 1,002 |
| Mar 6, 2026 | 181.25 | 183.40 | 180.00 | 180.00 | 180.00 | -0.69% | 391 |
| Mar 5, 2026 | 183.00 | 184.70 | 179.95 | 181.25 | 181.25 | -0.96% | 281 |
| Mar 4, 2026 | 185.45 | 185.45 | 180.65 | 183.00 | 183.00 | -1.67% | 1,769 |
| Mar 2, 2026 | 186.70 | 186.70 | 185.00 | 186.10 | 186.10 | -0.75% | 21 |
| Feb 27, 2026 | 186.70 | 187.50 | 185.70 | 187.50 | 187.50 | 1.00% | 489 |
| Feb 26, 2026 | 187.00 | 188.05 | 185.60 | 185.65 | 185.65 | -0.51% | 585 |
| Feb 25, 2026 | 188.00 | 190.20 | 186.60 | 186.60 | 186.60 | -0.96% | 1,126 |
| Feb 24, 2026 | 187.05 | 188.40 | 186.00 | 188.40 | 188.40 | 0.72% | 230 |
| Feb 23, 2026 | 190.20 | 190.20 | 187.05 | 187.05 | 187.05 | -0.43% | 526 |
| Feb 20, 2026 | 188.50 | 189.10 | 185.45 | 187.85 | 187.85 | -0.34% | 1,645 |
| Feb 19, 2026 | 193.00 | 193.00 | 188.10 | 188.50 | 188.50 | -2.53% | 339 |
| Feb 18, 2026 | 191.00 | 194.95 | 188.55 | 193.40 | 193.40 | 1.79% | 572 |
| Feb 17, 2026 | 191.55 | 191.55 | 189.00 | 190.00 | 190.00 | 1.44% | 151 |
| Feb 16, 2026 | 188.20 | 189.90 | 187.25 | 187.30 | 187.30 | -1.55% | 915 |
| Feb 13, 2026 | 190.00 | 190.80 | 187.35 | 190.25 | 190.25 | -0.13% | 550 |
| Feb 12, 2026 | 189.15 | 193.75 | 189.15 | 190.50 | 190.50 | 0.82% | 2,529 |
| Feb 11, 2026 | 190.75 | 191.30 | 187.00 | 188.95 | 188.95 | -1.31% | 386 |
| Feb 10, 2026 | 191.00 | 195.40 | 190.80 | 191.45 | 191.45 | -0.78% | 2,044 |
| Feb 9, 2026 | 198.95 | 198.95 | 188.80 | 192.95 | 192.95 | 2.61% | 2,126 |
| Feb 6, 2026 | 190.35 | 190.35 | 188.05 | 188.05 | 188.05 | -1.67% | 109 |
| Feb 5, 2026 | 191.65 | 192.75 | 189.90 | 191.25 | 191.25 | 0.76% | 69 |
| Feb 4, 2026 | 189.45 | 192.80 | 189.00 | 189.80 | 189.80 | -0.37% | 455 |
| Feb 3, 2026 | 191.10 | 191.35 | 189.30 | 190.50 | 190.50 | -0.16% | 5,129 |
| Feb 2, 2026 | 188.00 | 190.80 | 185.50 | 190.80 | 190.80 | 2.42% | 1,122 |
| Feb 1, 2026 | 192.85 | 197.40 | 185.00 | 186.30 | 186.30 | -2.33% | 2,553 |
| Jan 30, 2026 | 192.40 | 194.75 | 189.10 | 190.75 | 190.75 | -0.08% | 885 |
| Jan 29, 2026 | 194.25 | 194.25 | 190.65 | 190.90 | 190.90 | -0.86% | 249 |
| Jan 28, 2026 | 196.60 | 197.25 | 192.40 | 192.55 | 192.55 | -0.03% | 799 |
| Jan 27, 2026 | 196.80 | 197.05 | 192.45 | 192.60 | 192.60 | -2.03% | 676 |
| Jan 23, 2026 | 197.70 | 198.80 | 195.60 | 196.60 | 196.60 | -1.70% | 675 |
| Jan 22, 2026 | 197.60 | 202.35 | 197.60 | 200.00 | 200.00 | 3.76% | 2,422 |
| Jan 21, 2026 | 196.00 | 196.80 | 191.20 | 192.75 | 192.75 | -1.93% | 928 |
| Jan 20, 2026 | 201.05 | 202.00 | 194.35 | 196.55 | 196.55 | -3.20% | 2,706 |
| Jan 19, 2026 | 199.85 | 203.80 | 199.85 | 203.05 | 203.05 | -0.49% | 1,807 |
| Jan 16, 2026 | 205.50 | 207.50 | 203.45 | 204.05 | 204.05 | -0.02% | 2,412 |
| Jan 14, 2026 | 204.95 | 206.15 | 203.55 | 204.10 | 204.10 | 1.24% | 432 |
| Jan 13, 2026 | 201.95 | 203.55 | 201.20 | 201.60 | 201.60 | -0.88% | 1,083 |
| Jan 12, 2026 | 201.00 | 204.55 | 195.60 | 203.40 | 203.40 | 0.97% | 5,519 |
| Jan 9, 2026 | 201.85 | 204.35 | 201.00 | 201.45 | 201.45 | -1.30% | 2,990 |
| Jan 8, 2026 | 208.00 | 208.00 | 203.65 | 204.10 | 204.10 | -1.85% | 3,013 |
| Jan 7, 2026 | 209.90 | 209.90 | 206.35 | 207.95 | 207.95 | -1.02% | 2,150 |
| Jan 6, 2026 | 209.20 | 211.50 | 207.55 | 210.10 | 210.10 | 1.28% | 1,426 |
| Jan 5, 2026 | 195.00 | 208.20 | 195.00 | 207.45 | 207.45 | -0.31% | 534 |
| Jan 2, 2026 | 206.70 | 208.25 | 205.15 | 208.10 | 208.10 | 0.99% | 1,186 |
| Jan 1, 2026 | 201.00 | 209.25 | 201.00 | 206.05 | 206.05 | -1.53% | 299 |
| Dec 31, 2025 | 207.35 | 210.00 | 205.50 | 209.25 | 209.25 | 1.50% | 117 |
| Dec 30, 2025 | 209.60 | 209.95 | 204.90 | 206.15 | 206.15 | -0.43% | 770 |
| Dec 29, 2025 | 211.85 | 211.85 | 207.00 | 207.05 | 207.05 | -1.71% | 721 |
| Dec 26, 2025 | 208.40 | 212.45 | 208.40 | 210.65 | 210.65 | 1.23% | 1,507 |
| Dec 24, 2025 | 205.25 | 208.60 | 203.45 | 208.10 | 208.10 | 0.48% | 945 |
| Dec 23, 2025 | 204.00 | 207.45 | 204.00 | 207.10 | 207.10 | 1.62% | 261 |
| Dec 22, 2025 | 205.35 | 206.25 | 203.80 | 203.80 | 203.80 | -0.54% | 458 |
| Dec 19, 2025 | 202.45 | 206.10 | 202.45 | 204.90 | 204.90 | 1.36% | 522 |
| Dec 18, 2025 | 204.00 | 204.00 | 201.00 | 202.15 | 202.15 | -0.12% | 829 |
| Dec 17, 2025 | 204.65 | 204.65 | 202.05 | 202.40 | 202.40 | -0.47% | 169 |
| Dec 16, 2025 | 203.25 | 206.15 | 203.20 | 203.35 | 203.35 | -1.64% | 331 |
| Dec 15, 2025 | 201.05 | 206.75 | 201.05 | 206.75 | 206.75 | 0.68% | 473 |
| Dec 12, 2025 | 206.90 | 206.90 | 204.45 | 205.35 | 205.35 | -0.17% | 92 |
| Dec 11, 2025 | 205.30 | 206.70 | 205.30 | 205.70 | 205.70 | 0.19% | 200 |
| Dec 10, 2025 | 205.80 | 208.95 | 204.80 | 205.30 | 205.30 | 0.22% | 966 |
| Dec 9, 2025 | 198.15 | 205.00 | 196.55 | 204.85 | 204.85 | 3.77% | 669 |
| Dec 8, 2025 | 200.65 | 203.05 | 194.55 | 197.40 | 197.40 | -2.03% | 1,226 |
| Dec 5, 2025 | 201.85 | 203.40 | 199.40 | 201.50 | 201.50 | 0.30% | 1,252 |
| Dec 4, 2025 | 201.40 | 202.85 | 200.90 | 200.90 | 200.90 | -0.25% | 229 |
| Dec 3, 2025 | 202.10 | 203.70 | 201.00 | 201.40 | 201.40 | -0.27% | 1,516 |
| Dec 2, 2025 | 203.70 | 205.00 | 200.50 | 201.95 | 201.95 | -0.27% | 2,654 |
| Dec 1, 2025 | 205.15 | 205.15 | 202.05 | 202.50 | 202.50 | -1.39% | 1,704 |