BEW Engineering Limited (NSE:BEWLTD)
India
· Delayed Price · Currency is INR 85.75
+1.05 (1.24%)
Apr 29, 2026, 3:16 PM IST
BEW Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 87.00 | 87.00 | 85.00 | 85.75 | 85.75 | 1.24% | 9,000 |
| Apr 28, 2026 | 86.30 | 90.60 | 83.65 | 84.70 | 84.70 | 0.30% | 43,500 |
| Apr 27, 2026 | 84.00 | 88.70 | 83.15 | 84.45 | 84.45 | - | 16,500 |
| Apr 24, 2026 | 87.35 | 87.50 | 83.05 | 84.45 | 84.45 | -1.40% | 11,000 |
| Apr 23, 2026 | 87.40 | 88.55 | 85.00 | 85.65 | 85.65 | -5.31% | 19,000 |
| Apr 22, 2026 | 90.75 | 91.00 | 88.25 | 90.45 | 90.45 | -0.33% | 13,000 |
| Apr 21, 2026 | 88.40 | 91.80 | 84.50 | 90.75 | 90.75 | -0.82% | 19,500 |
| Apr 20, 2026 | 91.50 | 94.00 | 91.50 | 91.50 | 91.50 | 0.60% | 11,000 |
| Apr 17, 2026 | 90.95 | 91.50 | 88.50 | 90.95 | 90.95 | 2.77% | 16,500 |
| Apr 16, 2026 | 89.00 | 89.80 | 86.55 | 88.50 | 88.50 | 2.79% | 15,500 |
| Apr 15, 2026 | 87.50 | 88.20 | 84.55 | 86.10 | 86.10 | 3.55% | 26,000 |
| Apr 13, 2026 | 82.00 | 84.00 | 82.00 | 83.15 | 83.15 | -4.75% | 24,000 |
| Apr 10, 2026 | 88.50 | 91.25 | 86.60 | 87.30 | 87.30 | -2.84% | 16,500 |
| Apr 9, 2026 | 99.00 | 99.00 | 88.60 | 89.85 | 89.85 | -7.47% | 18,500 |
| Apr 8, 2026 | 98.00 | 98.00 | 92.50 | 97.10 | 97.10 | 8.98% | 44,500 |
| Apr 7, 2026 | 80.00 | 91.75 | 78.95 | 89.10 | 89.10 | 11.86% | 48,000 |
| Apr 6, 2026 | 77.95 | 79.70 | 76.00 | 79.65 | 79.65 | 5.85% | 17,500 |
| Apr 2, 2026 | 83.00 | 83.00 | 73.50 | 75.25 | 75.25 | 4.51% | 21,500 |
| Apr 1, 2026 | 67.40 | 73.00 | 67.40 | 72.00 | 72.00 | 10.26% | 28,000 |
| Mar 30, 2026 | 65.10 | 72.00 | 65.00 | 65.30 | 65.30 | -7.05% | 54,500 |
| Mar 27, 2026 | 68.50 | 72.05 | 68.50 | 70.25 | 70.25 | -0.35% | 102,000 |
| Mar 25, 2026 | 79.00 | 79.00 | 69.35 | 70.50 | 70.50 | -7.60% | 121,500 |
| Mar 24, 2026 | 80.50 | 80.50 | 75.00 | 76.30 | 76.30 | -3.90% | 39,500 |
| Mar 23, 2026 | 77.70 | 80.10 | 77.70 | 79.40 | 79.40 | -3.17% | 26,000 |
| Mar 20, 2026 | 84.75 | 84.75 | 82.00 | 82.00 | 82.00 | 2.12% | 13,000 |
| Mar 19, 2026 | 83.95 | 85.50 | 80.10 | 80.30 | 80.30 | -3.83% | 23,000 |
| Mar 18, 2026 | 85.00 | 86.10 | 81.55 | 83.50 | 83.50 | -0.48% | 673,500 |
| Mar 17, 2026 | 88.40 | 89.65 | 82.00 | 83.90 | 83.90 | -4.93% | 54,500 |
| Mar 16, 2026 | 90.10 | 90.35 | 86.05 | 88.25 | 88.25 | -2.54% | 31,000 |
| Mar 13, 2026 | 87.20 | 90.75 | 87.20 | 90.55 | 90.55 | 1.57% | 11,000 |
| Mar 12, 2026 | 92.00 | 93.00 | 89.00 | 89.15 | 89.15 | -3.41% | 26,500 |
| Mar 11, 2026 | 97.00 | 97.00 | 92.00 | 92.30 | 92.30 | -4.85% | 11,000 |
| Mar 10, 2026 | 94.05 | 97.40 | 94.05 | 97.00 | 97.00 | 3.47% | 7,500 |
| Mar 9, 2026 | 87.05 | 95.00 | 87.05 | 93.75 | 93.75 | -3.05% | 9,000 |
| Mar 6, 2026 | 93.00 | 97.00 | 93.00 | 96.70 | 96.70 | -1.18% | 8,500 |
| Mar 5, 2026 | 97.55 | 98.50 | 97.55 | 97.85 | 97.85 | 0.31% | 8,500 |
| Mar 4, 2026 | 99.90 | 100.80 | 97.55 | 97.55 | 97.55 | 1.56% | 20,000 |
| Mar 2, 2026 | 92.60 | 99.90 | 92.60 | 96.05 | 96.05 | -6.75% | 33,000 |
| Feb 27, 2026 | 99.80 | 103.00 | 97.65 | 103.00 | 103.00 | 4.73% | 25,500 |
| Feb 26, 2026 | 97.55 | 99.80 | 97.15 | 98.35 | 98.35 | -3.77% | 47,500 |
| Feb 25, 2026 | 102.90 | 104.95 | 102.00 | 102.20 | 102.20 | 1.79% | 11,000 |
| Feb 24, 2026 | 102.95 | 102.95 | 97.50 | 100.40 | 100.40 | 0.70% | 7,000 |
| Feb 23, 2026 | 108.95 | 108.95 | 99.50 | 99.70 | 99.70 | -3.76% | 25,000 |
| Feb 20, 2026 | 103.00 | 105.15 | 102.55 | 103.60 | 103.60 | 0.88% | 10,500 |
| Feb 19, 2026 | 101.45 | 104.00 | 100.00 | 102.70 | 102.70 | -2.93% | 38,000 |
| Feb 18, 2026 | 102.00 | 106.70 | 102.00 | 105.80 | 105.80 | 4.75% | 6,500 |
| Feb 17, 2026 | 103.00 | 103.85 | 101.00 | 101.00 | 101.00 | - | 8,500 |
| Feb 16, 2026 | 103.00 | 103.00 | 99.55 | 101.00 | 101.00 | -3.35% | 47,500 |
| Feb 13, 2026 | 101.00 | 104.75 | 99.00 | 104.50 | 104.50 | 2.45% | 18,500 |
| Feb 12, 2026 | 102.95 | 103.00 | 101.65 | 102.00 | 102.00 | -1.11% | 6,500 |
| Feb 11, 2026 | 101.05 | 103.95 | 101.05 | 103.15 | 103.15 | -1.62% | 7,000 |
| Feb 10, 2026 | 100.65 | 104.85 | 98.20 | 104.85 | 104.85 | 4.12% | 21,500 |
| Feb 9, 2026 | 97.05 | 101.30 | 97.05 | 100.70 | 100.70 | 3.28% | 32,500 |
| Feb 6, 2026 | 97.25 | 97.75 | 97.00 | 97.50 | 97.50 | 0.26% | 4,500 |
| Feb 5, 2026 | 97.25 | 97.25 | 97.20 | 97.25 | 97.25 | -1.92% | 3,000 |
| Feb 4, 2026 | 100.90 | 101.30 | 97.15 | 99.15 | 99.15 | 1.23% | 13,500 |
| Feb 3, 2026 | 100.00 | 100.00 | 90.00 | 97.95 | 97.95 | -1.85% | 27,500 |
| Feb 2, 2026 | 100.00 | 104.90 | 99.00 | 99.80 | 99.80 | -0.50% | 4,500 |
| Feb 1, 2026 | 99.30 | 100.55 | 97.35 | 100.30 | 100.30 | 1.52% | 7,500 |
| Jan 30, 2026 | 95.00 | 99.50 | 95.00 | 98.80 | 98.80 | 3.56% | 4,500 |
| Jan 29, 2026 | 98.80 | 98.80 | 95.40 | 95.40 | 95.40 | 2.31% | 4,000 |
| Jan 28, 2026 | 96.00 | 97.00 | 92.70 | 93.25 | 93.25 | -3.82% | 19,000 |
| Jan 27, 2026 | 101.00 | 101.00 | 94.00 | 96.95 | 96.95 | -4.76% | 14,500 |
| Jan 23, 2026 | 102.00 | 102.00 | 97.00 | 101.80 | 101.80 | -1.17% | 8,500 |
| Jan 22, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 500 |
| Jan 21, 2026 | 101.05 | 103.00 | 98.05 | 103.00 | 103.00 | -1.25% | 14,500 |
| Jan 20, 2026 | 108.10 | 108.40 | 103.90 | 104.30 | 104.30 | -4.40% | 33,500 |
| Jan 19, 2026 | 112.00 | 115.50 | 109.00 | 109.10 | 109.10 | -3.79% | 17,000 |
| Jan 16, 2026 | 110.00 | 113.40 | 109.00 | 113.40 | 113.40 | 3.33% | 8,500 |
| Jan 14, 2026 | 108.00 | 111.80 | 108.00 | 109.75 | 109.75 | 3.25% | 5,000 |
| Jan 13, 2026 | 105.80 | 109.95 | 105.80 | 106.30 | 106.30 | -1.25% | 9,500 |
| Jan 12, 2026 | 110.35 | 111.00 | 105.00 | 107.65 | 107.65 | -2.45% | 13,000 |
| Jan 9, 2026 | 115.50 | 115.80 | 110.00 | 110.35 | 110.35 | -3.20% | 14,500 |
| Jan 8, 2026 | 119.00 | 119.00 | 109.00 | 114.00 | 114.00 | -5.67% | 29,000 |
| Jan 7, 2026 | 121.00 | 121.00 | 118.80 | 120.85 | 120.85 | 1.98% | 8,000 |
| Jan 6, 2026 | 117.75 | 118.50 | 117.75 | 118.50 | 118.50 | 0.94% | 1,500 |
| Jan 5, 2026 | 122.00 | 122.00 | 117.40 | 117.40 | 117.40 | -5.13% | 6,500 |
| Jan 2, 2026 | 123.50 | 124.00 | 123.50 | 123.75 | 123.75 | 1.98% | 3,000 |
| Jan 1, 2026 | 119.10 | 124.00 | 117.00 | 121.35 | 121.35 | 1.89% | 16,000 |
| Dec 31, 2025 | 122.50 | 122.50 | 119.10 | 119.10 | 119.10 | -1.12% | 5,500 |
| Dec 30, 2025 | 119.90 | 120.95 | 118.90 | 120.45 | 120.45 | 0.42% | 8,000 |
| Dec 29, 2025 | 119.00 | 119.95 | 117.80 | 119.95 | 119.95 | 0.80% | 9,000 |
| Dec 26, 2025 | 117.50 | 120.45 | 116.70 | 119.00 | 119.00 | 2.06% | 13,000 |
| Dec 24, 2025 | 122.25 | 122.60 | 115.10 | 116.60 | 116.60 | -4.35% | 11,000 |
| Dec 23, 2025 | 121.00 | 123.60 | 120.00 | 121.90 | 121.90 | -0.89% | 8,500 |
| Dec 22, 2025 | 120.65 | 123.00 | 120.65 | 123.00 | 123.00 | 1.95% | 5,500 |
| Dec 19, 2025 | 122.70 | 123.80 | 120.00 | 120.65 | 120.65 | -0.94% | 15,500 |
| Dec 18, 2025 | 122.00 | 122.00 | 121.60 | 121.80 | 121.80 | -0.65% | 1,000 |
| Dec 17, 2025 | 122.00 | 122.60 | 122.00 | 122.60 | 122.60 | -1.68% | 2,500 |
| Dec 16, 2025 | 123.80 | 124.85 | 123.80 | 124.70 | 124.70 | 1.67% | 3,000 |
| Dec 15, 2025 | 124.95 | 130.35 | 121.30 | 122.65 | 122.65 | 0.49% | 16,000 |
| Dec 12, 2025 | 118.25 | 125.00 | 118.25 | 122.05 | 122.05 | 1.75% | 17,500 |
| Dec 11, 2025 | 120.00 | 122.00 | 118.25 | 119.95 | 119.95 | 3.32% | 18,500 |
| Dec 10, 2025 | 120.00 | 123.00 | 116.10 | 116.10 | 116.10 | -3.53% | 8,000 |
| Dec 9, 2025 | 120.05 | 120.90 | 113.10 | 120.35 | 120.35 | 0.54% | 27,000 |
| Dec 8, 2025 | 117.00 | 122.00 | 112.00 | 119.70 | 119.70 | 5.79% | 36,500 |
| Dec 5, 2025 | 118.00 | 119.00 | 110.40 | 113.15 | 113.15 | -3.21% | 14,500 |
| Dec 4, 2025 | 118.05 | 120.00 | 116.10 | 116.90 | 116.90 | -0.97% | 7,500 |
| Dec 3, 2025 | 119.00 | 120.95 | 118.05 | 118.05 | 118.05 | -2.56% | 2,500 |
| Dec 2, 2025 | 118.90 | 126.75 | 118.90 | 121.15 | 121.15 | 3.06% | 15,500 |