Skip to main content
BEML Limited (NSE:BEML)
India flag India · Delayed Price · Currency is INR
1,577.90
-75.60 (-4.57%)
Mar 9, 2026, 3:30 PM IST

BEML Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,640.001,640.001,570.101,580.60--4.41%162,365
Mar 6, 20261,631.001,715.001,631.001,653.501,653.501.47%566,658
Mar 5, 20261,615.101,647.401,591.201,629.501,629.501.60%343,495
Mar 4, 20261,645.001,647.401,594.601,603.901,603.90-2.81%264,762
Mar 2, 20261,600.001,706.301,600.001,650.201,650.20-1.83%263,949
Feb 27, 20261,708.701,708.701,647.301,681.001,681.00-1.64%266,816
Feb 26, 20261,717.001,728.701,692.201,709.001,709.00-0.59%130,155
Feb 25, 20261,706.201,733.301,703.101,719.201,719.201.25%118,324
Feb 24, 20261,685.001,708.301,671.001,697.901,697.90-0.14%90,821
Feb 23, 20261,710.001,720.801,685.001,700.301,700.30-0.36%109,885
Feb 20, 20261,715.001,745.001,701.001,706.501,706.50-0.84%156,526
Feb 19, 20261,763.401,783.001,712.501,720.901,720.90-2.50%133,226
Feb 18, 20261,745.001,776.001,733.001,765.101,765.101.64%138,635
Feb 17, 20261,712.801,744.001,712.801,736.701,736.700.97%102,837
Feb 16, 20261,717.101,748.501,708.001,720.101,720.10-0.91%100,643
Feb 13, 20261,731.101,748.901,700.601,735.901,735.90-0.26%171,064
Feb 12, 20261,752.101,767.401,725.401,740.401,737.90-1.54%246,745
Feb 11, 20261,769.901,785.801,738.101,767.601,765.06-0.03%199,419
Feb 10, 20261,758.001,805.001,741.501,768.201,765.660.40%337,219
Feb 9, 20261,646.601,772.301,607.401,761.201,758.678.89%1,020,909
Feb 6, 20261,734.901,765.001,570.001,617.401,615.08-7.38%1,732,960
Feb 5, 20261,764.001,764.001,719.801,746.201,743.69-1.03%128,462
Feb 4, 20261,738.101,769.901,728.001,764.401,761.871.41%141,450
Feb 3, 20261,795.001,803.601,725.001,739.801,737.300.20%285,528
Feb 2, 20261,700.001,744.801,646.001,736.401,733.912.89%343,828
Feb 1, 20261,805.901,858.901,601.601,687.601,685.18-5.98%723,900
Jan 30, 20261,760.001,838.001,744.201,794.901,792.320.91%457,501
Jan 29, 20261,828.201,833.901,762.001,778.801,776.24-2.22%314,821
Jan 28, 20261,667.501,835.001,660.901,819.101,816.4910.07%804,436
Jan 27, 20261,653.601,684.001,621.001,652.701,650.330.44%241,257
Jan 23, 20261,686.801,688.101,635.001,645.401,643.04-2.21%172,413
Jan 22, 20261,689.901,727.701,679.701,682.601,680.180.32%168,268
Jan 21, 20261,705.001,719.301,656.701,677.301,674.89-2.24%247,790
Jan 20, 20261,762.301,771.901,710.001,715.801,713.34-3.13%182,101
Jan 19, 20261,776.001,797.401,762.801,771.201,768.66-1.02%93,440
Jan 16, 20261,813.001,824.601,780.401,789.501,786.93-1.26%162,629
Jan 14, 20261,766.001,850.001,763.901,812.401,809.802.40%254,445
Jan 13, 20261,801.501,813.901,758.101,770.001,767.46-1.32%152,802
Jan 12, 20261,800.001,820.001,742.401,793.701,791.120.09%209,370
Jan 9, 20261,813.001,858.101,784.901,792.101,789.53-1.55%210,648
Jan 8, 20261,857.001,880.901,810.301,820.301,817.69-2.18%256,569
Jan 7, 20261,846.001,866.301,836.301,860.901,858.230.49%106,901
Jan 6, 20261,890.001,892.901,841.001,851.901,849.24-1.84%126,714
Jan 5, 20261,865.701,917.001,865.701,886.601,883.891.55%290,385
Jan 2, 20261,847.701,885.001,847.701,857.801,855.130.56%186,395
Jan 1, 20261,857.901,864.401,837.701,847.401,844.75-0.67%82,086
Dec 31, 20251,833.901,887.201,833.901,859.901,857.231.49%157,466
Dec 30, 20251,851.101,853.501,816.201,832.601,829.97-1.44%208,888
Dec 29, 20251,889.901,908.701,840.001,859.401,856.73-0.94%369,680
Dec 26, 20251,878.001,926.701,867.701,877.001,874.300.49%534,077
Dec 24, 20251,837.001,874.001,828.801,867.901,865.221.68%320,922
Dec 23, 20251,800.001,874.901,784.901,837.001,834.362.29%595,424
Dec 22, 20251,730.101,807.001,725.801,795.801,793.224.32%508,784
Dec 19, 20251,673.901,725.101,673.901,721.401,718.933.27%175,133
Dec 18, 20251,680.501,682.301,650.101,666.901,664.51-1.06%117,852
Dec 17, 20251,710.601,713.901,675.701,684.801,682.38-1.29%127,146
Dec 16, 20251,748.901,748.901,695.001,706.901,704.45-1.92%196,208
Dec 15, 20251,690.001,764.401,674.001,740.401,737.902.96%450,402
Dec 12, 20251,688.201,714.101,668.601,690.401,687.970.71%194,082
Dec 11, 20251,674.001,685.901,652.401,678.401,675.990.18%168,685
Dec 10, 20251,695.601,698.001,663.601,675.401,672.99-0.49%149,804
Dec 9, 20251,649.201,687.501,601.001,683.601,681.182.58%407,931
Dec 8, 20251,720.001,722.401,633.301,641.301,638.94-4.03%304,263
Dec 5, 20251,771.501,779.801,698.601,710.301,707.84-3.12%331,592
Dec 4, 20251,774.001,806.501,760.001,765.301,762.76-0.49%222,545
Dec 3, 20251,793.001,801.701,753.001,774.001,771.45-1.06%257,103
Dec 2, 20251,817.701,829.101,783.101,793.001,790.42-1.36%164,483
Dec 1, 20251,835.101,860.301,812.301,817.701,815.09-0.56%142,969
Nov 28, 20251,843.601,852.901,810.201,828.001,825.37-0.85%164,120
Nov 27, 20251,881.901,899.101,837.801,843.601,840.95-1.68%219,878
Nov 26, 20251,854.901,881.901,839.701,875.101,872.411.84%130,010
Nov 25, 20251,824.001,849.001,824.001,841.301,838.660.97%130,472
Nov 24, 20251,917.001,917.001,816.801,823.701,821.08-4.21%357,348
Nov 21, 20251,965.001,965.201,896.001,903.901,901.17-3.15%174,379
Nov 20, 20251,950.001,995.001,944.101,965.801,962.981.38%246,517
Nov 19, 20251,972.201,980.001,929.901,939.101,936.31-1.96%239,319
Nov 18, 20252,014.002,018.601,971.001,977.801,974.96-1.54%170,138
Nov 17, 20252,010.002,034.002,002.002,008.702,005.81-0.05%207,766
Nov 14, 20251,980.102,043.501,975.702,009.802,006.911.24%360,420
Nov 13, 20252,009.202,026.801,981.001,985.101,982.25-1.20%181,583
Nov 12, 20252,025.002,038.002,001.002,009.202,006.31-0.44%210,668
Nov 11, 20252,008.002,041.801,995.102,018.102,015.200.52%262,483
Nov 10, 20252,006.002,046.502,000.302,007.702,004.820.05%328,391
Nov 7, 20251,986.702,013.901,942.002,006.702,003.821.00%382,821
Nov 6, 20252,130.402,148.701,972.501,986.801,983.95-7.61%925,686
Nov 4, 20252,190.002,191.002,130.602,150.402,147.31-1.67%278,957
Nov 3, 20252,188.002,209.002,164.002,187.002,183.86-0.59%333,246
Oct 31, 20252,226.852,252.502,191.452,199.902,196.74-0.81%699,918
Oct 30, 20252,160.002,268.002,151.602,217.852,214.662.86%1,342,914
Oct 29, 20252,174.002,174.002,137.102,156.252,153.15-0.27%283,146
Oct 28, 20252,211.852,217.902,155.152,162.102,158.99-2.17%472,114
Oct 27, 20252,224.802,232.002,205.002,210.152,206.98-0.40%342,650
Oct 24, 20252,219.002,275.752,210.002,219.052,215.860.93%1,794,242
Oct 23, 20252,210.002,222.202,179.502,198.502,195.340.03%312,460
Oct 21, 20252,180.502,210.002,174.752,197.952,194.791.22%121,004
Oct 20, 20252,215.002,219.952,163.052,171.502,168.38-1.71%366,606
Oct 17, 20252,217.502,249.002,201.052,209.252,206.08-0.16%589,200
Oct 16, 20252,240.752,267.502,204.802,212.902,209.72-1.01%560,672
Oct 15, 20252,179.402,267.002,167.502,235.502,232.292.57%1,700,802
Oct 14, 20252,189.902,232.002,152.502,179.502,176.37-0.44%892,124