Skip to main content
BEML Limited (BOM:500048)
India flag India · Delayed Price · Currency is INR
4,208.10
-150.95 (-3.46%)
At close: Sep 26, 2025

BEML Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,362.854,362.854,180.004,208.104,208.10-3.46%34,529
Sep 25, 20254,343.354,438.004,301.004,359.054,359.051.21%21,760
Sep 24, 20254,355.004,395.504,290.204,306.904,306.90-0.62%17,073
Sep 23, 20254,349.604,385.004,290.004,333.704,333.700.12%20,902
Sep 22, 20254,369.954,509.754,280.654,328.604,328.60-0.62%41,623
Sep 19, 20254,360.004,402.304,337.704,355.554,354.350.04%10,147
Sep 18, 20254,425.004,425.104,345.454,354.004,352.80-1.16%18,550
Sep 17, 20254,360.004,465.604,340.004,405.154,403.941.50%42,233
Sep 16, 20254,362.354,409.004,332.504,340.104,338.90-0.90%13,171
Sep 15, 20254,397.004,425.154,358.504,379.554,378.34-1.05%37,805
Sep 12, 20254,065.004,471.504,056.254,425.904,424.689.23%220,894
Sep 11, 20254,090.054,146.104,030.004,052.004,050.88-0.14%13,180
Sep 10, 20254,063.904,102.004,046.654,057.704,056.580.30%8,403
Sep 9, 20254,096.954,135.004,040.104,045.704,044.59-1.14%9,348
Sep 8, 20254,095.204,141.754,075.604,092.304,091.170.18%14,011
Sep 5, 20253,965.004,148.003,940.054,085.154,084.023.41%27,395
Sep 4, 20254,139.804,139.803,940.003,950.353,949.26-3.68%14,101
Sep 3, 20254,098.954,114.554,042.604,101.454,100.320.56%11,107
Sep 2, 20253,902.354,117.353,902.354,078.454,077.334.94%42,243
Sep 1, 20253,845.603,939.003,845.603,886.403,885.331.06%11,915
Aug 29, 20253,869.853,898.103,815.003,845.553,844.490.24%5,442
Aug 28, 20253,899.653,899.653,810.053,836.353,835.29-0.73%8,295
Aug 26, 20254,012.204,012.203,855.203,864.553,863.49-3.22%11,056
Aug 25, 20254,063.854,066.853,988.453,993.203,992.10-0.98%8,489
Aug 22, 20254,035.554,095.104,016.104,032.754,031.640.12%10,563
Aug 21, 20254,090.154,148.954,015.054,027.754,026.64-1.52%9,014
Aug 20, 20254,143.954,170.154,078.304,090.004,088.87-0.72%14,903
Aug 19, 20254,104.054,145.004,076.854,119.654,118.520.56%14,157
Aug 18, 20254,133.154,158.004,055.054,096.854,095.721.04%17,982
Aug 14, 20254,077.404,090.304,010.004,054.704,053.58-0.53%8,388
Aug 13, 20253,920.654,129.003,920.654,076.304,075.184.08%36,545
Aug 12, 20253,934.603,967.003,906.003,916.353,915.27-0.98%16,623
Aug 11, 20253,885.054,045.603,803.503,955.103,954.012.54%58,584
Aug 8, 20253,890.003,915.003,848.003,857.103,856.04-0.82%8,910
Aug 7, 20253,922.953,951.953,865.503,889.003,887.93-1.54%12,319
Aug 6, 20253,995.354,023.203,925.053,949.853,948.76-1.14%18,897
Aug 5, 20254,040.004,058.403,961.153,995.303,994.200.20%31,115
Aug 4, 20253,865.254,011.003,842.503,987.353,986.253.61%18,280
Aug 1, 20253,959.603,977.403,822.003,848.353,847.29-2.81%8,779
Jul 31, 20253,951.054,025.303,943.803,959.603,958.51-1.46%13,897
Jul 30, 20254,079.504,096.004,005.654,018.304,017.19-1.10%13,143
Jul 29, 20253,952.504,090.003,950.004,063.104,061.981.84%23,344
Jul 28, 20254,145.004,172.003,970.003,989.753,988.65-3.86%40,185
Jul 25, 20254,291.004,291.004,136.004,150.154,149.01-3.39%13,716
Jul 24, 20254,323.004,423.554,288.004,295.804,294.620.23%40,185
Jul 23, 20254,354.004,364.104,274.754,286.104,284.92-1.35%21,693
Jul 22, 20254,407.904,436.154,309.104,344.804,343.60-0.65%19,050
Jul 21, 20254,410.004,439.654,350.804,373.254,372.05-0.65%32,535
Jul 18, 20254,577.954,587.854,380.654,401.954,400.74-3.16%17,113
Jul 17, 20254,635.804,649.904,517.004,545.604,544.35-1.46%13,155