Skip to main content
BEML Limited (NSE:BEML)
India flag India · Delayed Price · Currency is INR
1,710.30
-55.00 (-3.12%)
At close: Dec 5, 2025

BEML Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,771.501,779.801,698.601,710.301,710.30-3.12%331,592
Dec 4, 20251,774.001,806.501,760.001,765.301,765.30-0.49%222,545
Dec 3, 20251,793.001,801.701,753.001,774.001,774.00-1.06%257,103
Dec 2, 20251,817.701,829.101,783.101,793.001,793.00-1.36%164,483
Dec 1, 20251,835.101,860.301,812.301,817.701,817.70-0.56%142,969
Nov 28, 20251,843.601,852.901,810.201,828.001,828.00-0.85%164,120
Nov 27, 20251,881.901,899.101,837.801,843.601,843.60-1.68%219,878
Nov 26, 20251,854.901,881.901,839.701,875.101,875.101.84%130,010
Nov 25, 20251,824.001,849.001,824.001,841.301,841.300.97%130,472
Nov 24, 20251,917.001,917.001,816.801,823.701,823.70-4.21%357,348
Nov 21, 20251,965.001,965.201,896.001,903.901,903.90-3.15%174,379
Nov 20, 20251,950.001,995.001,944.101,965.801,965.801.38%246,517
Nov 19, 20251,972.201,980.001,929.901,939.101,939.10-1.96%239,319
Nov 18, 20252,014.002,018.601,971.001,977.801,977.80-1.54%170,138
Nov 17, 20252,010.002,034.002,002.002,008.702,008.70-0.05%207,766
Nov 14, 20251,980.102,043.501,975.702,009.802,009.801.24%360,420
Nov 13, 20252,009.202,026.801,981.001,985.101,985.10-1.20%181,583
Nov 12, 20252,025.002,038.002,001.002,009.202,009.20-0.44%210,668
Nov 11, 20252,008.002,041.801,995.102,018.102,018.100.52%262,483
Nov 10, 20252,006.002,046.502,000.302,007.702,007.700.05%328,391
Nov 7, 20251,986.702,013.901,942.002,006.702,006.701.00%382,821
Nov 6, 20252,130.402,148.701,972.501,986.801,986.80-7.61%925,686
Nov 4, 20252,190.002,191.002,130.602,150.402,150.40-1.67%278,957
Nov 3, 20252,188.002,209.002,164.002,187.002,187.00-0.59%333,246
Oct 31, 20252,226.852,252.502,191.452,199.902,199.90-0.81%699,918
Oct 30, 20252,160.002,268.002,151.602,217.852,217.852.86%1,342,914
Oct 29, 20252,174.002,174.002,137.102,156.252,156.25-0.27%283,146
Oct 28, 20252,211.852,217.902,155.152,162.102,162.10-2.17%472,114
Oct 27, 20252,224.802,232.002,205.002,210.152,210.15-0.40%342,650
Oct 24, 20252,219.002,275.752,210.002,219.052,219.050.93%1,794,242
Oct 23, 20252,210.002,222.202,179.502,198.502,198.500.03%312,460
Oct 21, 20252,180.502,210.002,174.752,197.952,197.951.22%121,004
Oct 20, 20252,215.002,219.952,163.052,171.502,171.50-1.71%366,606
Oct 17, 20252,217.502,249.002,201.052,209.252,209.25-0.16%589,200
Oct 16, 20252,240.752,267.502,204.802,212.902,212.90-1.01%560,672
Oct 15, 20252,179.402,267.002,167.502,235.502,235.502.57%1,700,802
Oct 14, 20252,189.902,232.002,152.502,179.502,179.50-0.44%892,124
Oct 13, 20252,160.552,200.002,151.502,189.202,189.200.33%387,444
Oct 10, 20252,179.602,207.502,165.052,181.952,181.950.11%479,934
Oct 9, 20252,135.102,193.702,120.702,179.552,179.552.02%388,224
Oct 8, 20252,172.002,172.152,125.002,136.402,136.40-1.45%262,402
Oct 7, 20252,180.902,217.502,154.002,167.802,167.80-0.57%364,302
Oct 6, 20252,195.102,202.802,170.002,180.252,180.25-0.68%273,152
Oct 3, 20252,159.352,205.002,151.602,195.102,195.101.66%550,336
Oct 1, 20252,095.002,199.002,077.002,159.352,159.353.47%1,340,904
Sep 30, 20252,033.002,106.452,033.002,086.902,086.902.96%536,024
Sep 29, 20252,124.502,149.752,006.752,026.852,026.85-3.66%906,784
Sep 26, 20252,177.502,179.502,090.052,103.752,103.75-3.47%505,794
Sep 25, 20252,160.002,219.502,149.552,179.352,179.351.13%952,484
Sep 24, 20252,174.752,198.752,144.052,155.002,155.00-0.57%588,518
Sep 23, 20252,169.902,192.502,142.552,167.402,167.400.16%755,022
Sep 22, 20252,182.352,254.502,138.802,164.002,164.00-0.65%1,755,012
Sep 19, 20252,181.952,202.452,168.102,178.102,177.500.03%500,404
Sep 18, 20252,211.502,211.902,173.252,177.452,176.85-1.10%479,358
Sep 17, 20252,180.902,233.002,168.952,201.702,201.091.46%1,187,174
Sep 16, 20252,192.502,205.002,164.802,170.052,169.45-1.01%523,852
Sep 15, 20252,200.002,212.852,180.002,192.202,191.60-0.81%759,678
Sep 12, 20252,033.202,235.002,028.202,210.202,209.599.11%5,599,872
Sep 11, 20252,036.002,073.452,015.602,025.702,025.14-0.33%515,512
Sep 10, 20252,029.952,055.002,021.502,032.352,031.790.46%257,168
Sep 9, 20252,045.002,069.152,020.002,023.102,022.54-1.14%282,426
Sep 8, 20252,051.952,070.852,037.502,046.452,045.890.24%273,240
Sep 5, 20251,975.002,074.501,970.102,041.552,040.993.33%1,038,738
Sep 4, 20252,059.502,062.151,970.051,975.851,975.31-3.70%401,690
Sep 3, 20252,042.502,057.002,021.502,051.752,051.180.64%304,570
Sep 2, 20251,962.202,059.201,953.102,038.752,038.194.73%1,292,772
Sep 1, 20251,929.351,970.001,923.501,946.751,946.211.41%361,814
Aug 29, 20251,918.501,949.001,905.801,919.701,919.170.01%207,984
Aug 28, 20251,932.001,940.001,907.101,919.451,918.92-0.67%277,368
Aug 26, 20251,994.951,998.001,927.501,932.301,931.77-3.23%327,254
Aug 25, 20252,024.752,036.801,992.601,996.801,996.25-1.00%235,306
Aug 22, 20252,019.452,047.502,005.752,016.902,016.340.12%324,328
Aug 21, 20252,050.852,074.002,008.302,014.502,013.95-1.50%345,872
Aug 20, 20252,060.452,085.002,040.502,045.102,044.54-0.74%339,808
Aug 19, 20252,055.352,072.002,039.452,060.452,059.880.63%331,324
Aug 18, 20252,052.502,078.752,027.552,047.552,046.991.02%485,548
Aug 14, 20252,039.952,047.752,003.002,026.952,026.39-0.58%350,342
Aug 13, 20251,974.152,065.001,961.952,038.702,038.144.09%1,203,584
Aug 12, 20251,962.051,983.001,952.001,958.601,958.06-0.92%446,026
Aug 11, 20251,943.952,022.001,900.501,976.751,976.212.44%1,900,902
Aug 8, 20251,943.701,957.501,922.951,929.601,929.07-0.81%312,276
Aug 7, 20251,955.251,976.551,931.051,945.451,944.91-1.56%400,730
Aug 6, 20252,002.402,006.501,962.501,976.301,975.76-1.07%352,638
Aug 5, 20252,019.502,029.501,980.251,997.651,997.100.27%750,368
Aug 4, 20251,936.452,006.501,919.551,992.351,991.803.64%527,702
Aug 1, 20251,978.501,992.001,900.251,922.451,921.92-2.92%501,960
Jul 31, 20251,983.852,013.951,970.501,980.351,979.80-1.44%459,068
Jul 30, 20252,032.252,048.952,002.502,009.302,008.75-1.10%509,722
Jul 29, 20251,996.352,040.951,970.452,031.702,031.141.72%755,062
Jul 28, 20252,072.352,087.001,985.501,997.351,996.80-3.71%855,586
Jul 25, 20252,145.402,146.502,066.202,074.352,073.78-3.48%526,272
Jul 24, 20252,163.902,211.602,142.502,149.052,148.460.29%996,572
Jul 23, 20252,178.502,180.752,137.002,142.852,142.26-1.36%408,412
Jul 22, 20252,196.502,217.002,155.352,172.302,171.70-0.65%450,636
Jul 21, 20252,206.352,220.902,176.002,186.602,186.00-0.64%791,186
Jul 18, 20252,279.002,294.002,190.502,200.752,200.14-3.20%923,360
Jul 17, 20252,314.902,320.502,258.202,273.602,272.97-1.50%631,956
Jul 16, 20252,309.002,363.502,298.902,308.202,307.56-0.06%762,482
Jul 15, 20252,305.952,347.502,293.502,309.502,308.860.52%990,032
Jul 14, 20252,250.002,307.402,222.502,297.452,296.823.75%1,418,774