BEML Limited BEML
NSE · India · Producer Manufacturing
INR 1,960.00-32.40 (-1.63%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,962.30 | -1.51% | INR 1,960.00 | INR 1,995.50 | INR 1,930.00 | 198.72K |
| 2026-09-30 | INR 1,992.40 | +1.31% | INR 1,956.60 | INR 2,002.80 | INR 1,956.60 | 204.72K |
| 2026-09-29 | INR 1,966.60 | -1.43% | INR 1,985.00 | INR 1,990.40 | INR 1,944.00 | 235.41K |
| 2026-09-28 | INR 1,995.10 | -2.03% | INR 2,030.00 | INR 2,035.00 | INR 1,974.00 | 214.13K |
| 2026-09-25 | INR 2,036.50 | -0.39% | INR 2,048.50 | INR 2,057.70 | INR 2,025.20 | 116.21K |
| 2026-09-24 | INR 2,044.40 | -2.43% | INR 2,078.20 | INR 2,089.00 | INR 2,030.00 | 193.56K |
| 2026-09-23 | INR 2,095.40 | -0.07% | INR 2,105.10 | INR 2,134.00 | INR 2,086.00 | 204.10K |
| 2026-09-22 | INR 2,096.80 | -0.05% | INR 2,100.00 | INR 2,120.00 | INR 2,076.20 | 221.03K |
| 2026-09-21 | INR 2,097.90 | -1.74% | INR 2,151.00 | INR 2,155.00 | INR 2,090.50 | 264.45K |
| 2026-09-18 | INR 2,135.00 | +6.04% | INR 2,030.40 | INR 2,155.00 | INR 2,030.40 | 1.38M |
| 2026-09-17 | INR 2,013.30 | +1.07% | INR 1,998.00 | INR 2,068.60 | INR 1,985.20 | 340.87K |
| 2026-09-16 | INR 1,991.90 | +2.71% | INR 1,935.50 | INR 2,007.80 | INR 1,861.50 | 422.73K |
| 2026-09-15 | INR 1,939.30 | -4.16% | INR 2,033.40 | INR 2,033.40 | INR 1,922.00 | 234.31K |
| 2026-09-14 | INR 2,023.40 | 0.00% | INR 2,023.40 | INR 2,023.40 | INR 2,023.40 | 0 |
| 2026-09-11 | INR 2,023.40 | -0.28% | INR 2,019.00 | INR 2,044.00 | INR 1,982.20 | 230.93K |
| 2026-09-10 | INR 2,029.00 | -3.28% | INR 2,100.00 | INR 2,109.60 | INR 2,024.40 | 403.87K |
| 2026-09-09 | INR 2,097.80 | -0.37% | INR 2,105.00 | INR 2,146.00 | INR 2,069.80 | 465.00K |
| 2026-09-08 | INR 2,105.60 | +0.40% | INR 2,120.00 | INR 2,205.00 | INR 2,095.10 | 1.46M |
| 2026-09-07 | INR 2,097.20 | +1.91% | INR 2,067.00 | INR 2,125.00 | INR 2,060.70 | 487.01K |
| 2026-09-04 | INR 2,057.80 | -1.04% | INR 2,082.00 | INR 2,127.00 | INR 2,045.00 | 687.68K |
| 2026-09-03 | INR 2,079.40 | +2.31% | INR 2,050.00 | INR 2,090.00 | INR 2,031.60 | 801.50K |
| 2026-09-02 | INR 2,032.40 | +3.16% | INR 1,973.80 | INR 2,047.80 | INR 1,955.10 | 966.32K |
| 2026-09-01 | INR 1,970.20 | +1.76% | INR 1,940.00 | INR 1,979.00 | INR 1,930.00 | 304.17K |
| 2026-08-31 | INR 1,936.10 | -2.46% | INR 1,985.00 | INR 1,998.00 | INR 1,925.50 | 309.39K |
| 2026-08-28 | INR 1,984.90 | +3.35% | INR 1,926.10 | INR 1,990.00 | INR 1,909.00 | 494.56K |
| 2026-08-27 | INR 1,920.60 | -0.88% | INR 1,945.00 | INR 1,949.70 | INR 1,914.50 | 133.22K |
| 2026-08-26 | INR 1,937.70 | +0.76% | INR 1,928.40 | INR 1,964.00 | INR 1,919.50 | 203.37K |
| 2026-08-25 | INR 1,923.00 | +0.42% | INR 1,926.00 | INR 1,977.00 | INR 1,902.60 | 362.95K |
| 2026-08-24 | INR 1,915.00 | -1.05% | INR 1,940.00 | INR 1,954.40 | INR 1,908.00 | 143.00K |
| 2026-08-21 | INR 1,935.40 | -1.40% | INR 1,950.00 | INR 1,969.70 | INR 1,930.20 | 237.50K |
| 2026-08-20 | INR 1,962.80 | -0.21% | INR 1,977.00 | INR 1,977.00 | INR 1,950.00 | 232.17K |
| 2026-08-19 | INR 1,966.90 | +0.07% | INR 1,975.20 | INR 1,984.00 | INR 1,924.00 | 421.55K |
| 2026-08-18 | INR 1,965.50 | +2.99% | INR 1,904.00 | INR 1,975.00 | INR 1,895.30 | 723.94K |
| 2026-08-17 | INR 1,908.50 | +1.82% | INR 1,890.00 | INR 1,929.00 | INR 1,880.40 | 386.58K |
| 2026-08-14 | INR 1,874.40 | -1.89% | INR 1,915.00 | INR 1,925.70 | INR 1,869.10 | 171.58K |
| 2026-08-13 | INR 1,910.60 | +0.53% | INR 1,907.00 | INR 1,936.00 | INR 1,898.10 | 216.98K |
| 2026-08-12 | INR 1,900.60 | -0.09% | INR 1,920.10 | INR 1,954.80 | INR 1,891.40 | 714.90K |
| 2026-08-11 | INR 1,902.30 | +0.95% | INR 1,884.40 | INR 1,937.60 | INR 1,865.10 | 628.42K |
| 2026-08-10 | INR 1,884.40 | +5.40% | INR 1,794.90 | INR 1,916.50 | INR 1,774.00 | 2.64M |
| 2026-08-07 | INR 1,787.80 | +3.63% | INR 1,729.90 | INR 1,817.60 | INR 1,686.40 | 1.25M |
| 2026-08-06 | INR 1,725.10 | +3.20% | INR 1,680.00 | INR 1,738.60 | INR 1,670.50 | 304.34K |
| 2026-08-05 | INR 1,671.60 | -1.12% | INR 1,700.20 | INR 1,718.60 | INR 1,668.10 | 192.73K |
| 2026-08-04 | INR 1,690.60 | -3.05% | INR 1,750.00 | INR 1,774.00 | INR 1,685.00 | 320.01K |
| 2026-08-03 | INR 1,743.70 | -0.38% | INR 1,755.00 | INR 1,768.00 | INR 1,740.00 | 149.17K |
| 2026-07-31 | INR 1,750.40 | -0.34% | INR 1,770.00 | INR 1,799.20 | INR 1,741.70 | 174.49K |
| 2026-07-30 | INR 1,756.40 | -1.40% | INR 1,766.50 | INR 1,785.70 | INR 1,748.80 | 128.75K |
| 2026-07-29 | INR 1,781.40 | +1.26% | INR 1,755.00 | INR 1,793.40 | INR 1,751.80 | 225.38K |
| 2026-07-28 | INR 1,759.20 | -1.17% | INR 1,770.10 | INR 1,779.00 | INR 1,748.20 | 131.46K |
| 2026-07-27 | INR 1,780.10 | +3.90% | INR 1,730.00 | INR 1,788.30 | INR 1,726.90 | 224.43K |
| 2026-07-24 | INR 1,713.20 | -1.01% | INR 1,716.00 | INR 1,730.00 | INR 1,697.00 | 106.03K |
| 2026-07-23 | INR 1,730.70 | -0.33% | INR 1,732.00 | INR 1,736.70 | INR 1,712.70 | 128.92K |
| 2026-07-22 | INR 1,736.50 | -2.79% | INR 1,785.00 | INR 1,791.20 | INR 1,732.00 | 123.02K |
| 2026-07-21 | INR 1,786.30 | +0.89% | INR 1,775.00 | INR 1,792.00 | INR 1,756.20 | 140.43K |
| 2026-07-20 | INR 1,770.50 | -2.31% | INR 1,800.00 | INR 1,810.50 | INR 1,766.70 | 125.13K |
| 2026-07-17 | INR 1,812.40 | -0.45% | INR 1,815.00 | INR 1,818.10 | INR 1,782.80 | 153.71K |
| 2026-07-16 | INR 1,820.60 | -1.32% | INR 1,840.00 | INR 1,846.60 | INR 1,816.70 | 137.75K |
| 2026-07-15 | INR 1,845.00 | -0.57% | INR 1,859.00 | INR 1,866.50 | INR 1,830.50 | 114.97K |
| 2026-07-14 | INR 1,855.50 | -1.61% | INR 1,882.00 | INR 1,882.00 | INR 1,835.00 | 166.24K |
| 2026-07-13 | INR 1,885.90 | +1.25% | INR 1,838.00 | INR 1,890.00 | INR 1,831.90 | 317.54K |
| 2026-07-10 | INR 1,862.60 | +2.56% | INR 1,824.00 | INR 1,868.00 | INR 1,821.00 | 269.01K |
| 2026-07-09 | INR 1,816.10 | +2.25% | INR 1,775.00 | INR 1,826.70 | INR 1,769.60 | 226.80K |
| 2026-07-08 | INR 1,776.20 | -3.08% | INR 1,808.30 | INR 1,827.80 | INR 1,760.10 | 414.88K |
| 2026-07-07 | INR 1,832.60 | -1.22% | INR 1,856.50 | INR 1,865.50 | INR 1,801.80 | 205.35K |
| 2026-07-06 | INR 1,855.20 | -0.51% | INR 1,860.00 | INR 1,866.00 | INR 1,821.30 | 277.64K |
| 2026-07-03 | INR 1,864.70 | -0.12% | INR 1,875.00 | INR 1,880.00 | INR 1,840.50 | 304.03K |
| 2026-07-02 | INR 1,867.00 | +2.26% | INR 1,829.70 | INR 1,874.70 | INR 1,810.00 | 408.54K |
| 2026-07-01 | INR 1,825.70 | +3.71% | INR 1,767.50 | INR 1,881.00 | INR 1,767.40 | 1.39M |
| 2026-06-30 | INR 1,760.40 | +3.00% | INR 1,719.50 | INR 1,770.00 | INR 1,713.10 | 388.33K |
| 2026-06-29 | INR 1,709.20 | -2.26% | INR 1,763.80 | INR 1,786.60 | INR 1,693.20 | 408.52K |
| 2026-06-26 | INR 1,748.70 | 0.00% | INR 1,748.70 | INR 1,748.70 | INR 1,748.70 | 0 |
| 2026-06-25 | INR 1,748.70 | -0.23% | INR 1,760.00 | INR 1,780.00 | INR 1,742.20 | 191.08K |
| 2026-06-24 | INR 1,752.80 | +0.70% | INR 1,739.80 | INR 1,784.30 | INR 1,727.50 | 234.99K |
| 2026-06-23 | INR 1,740.60 | -1.26% | INR 1,771.70 | INR 1,788.00 | INR 1,736.80 | 158.25K |
| 2026-06-22 | INR 1,762.90 | +0.78% | INR 1,765.00 | INR 1,781.60 | INR 1,745.10 | 170.48K |
| 2026-06-19 | INR 1,749.30 | -1.36% | INR 1,773.40 | INR 1,788.90 | INR 1,718.40 | 591.99K |
| 2026-06-18 | INR 1,773.40 | -1.93% | INR 1,817.30 | INR 1,819.10 | INR 1,758.20 | 254.10K |
| 2026-06-17 | INR 1,808.30 | +1.49% | INR 1,792.40 | INR 1,811.20 | INR 1,777.00 | 211.09K |
| 2026-06-16 | INR 1,781.70 | +0.16% | INR 1,780.50 | INR 1,793.40 | INR 1,763.80 | 173.24K |
| 2026-06-15 | INR 1,778.80 | +0.17% | INR 1,795.00 | INR 1,815.00 | INR 1,770.00 | 178.53K |
| 2026-06-12 | INR 1,775.70 | +2.80% | INR 1,745.10 | INR 1,780.20 | INR 1,745.10 | 119.75K |
| 2026-06-11 | INR 1,727.40 | -2.44% | INR 1,775.00 | INR 1,797.00 | INR 1,725.00 | 119.33K |
| 2026-06-10 | INR 1,770.60 | +0.36% | INR 1,768.90 | INR 1,818.00 | INR 1,749.40 | 232.76K |
| 2026-06-09 | INR 1,764.20 | +1.31% | INR 1,747.40 | INR 1,774.00 | INR 1,740.30 | 137.99K |
| 2026-06-08 | INR 1,741.40 | -0.08% | INR 1,735.10 | INR 1,767.40 | INR 1,710.00 | 218.99K |
| 2026-06-05 | INR 1,742.80 | +0.33% | INR 1,747.00 | INR 1,764.00 | INR 1,721.70 | 144.39K |
| 2026-06-04 | INR 1,737.10 | -1.15% | INR 1,757.30 | INR 1,798.00 | INR 1,730.30 | 249.58K |
| 2026-06-03 | INR 1,757.30 | +1.62% | INR 1,728.80 | INR 1,779.90 | INR 1,692.40 | 160.44K |
| 2026-06-02 | INR 1,729.30 | +0.53% | INR 1,700.20 | INR 1,737.80 | INR 1,693.00 | 113.46K |
| 2026-06-01 | INR 1,720.10 | -0.13% | INR 1,735.00 | INR 1,755.00 | INR 1,680.00 | 308.93K |
| 2026-05-29 | INR 1,722.40 | -6.01% | INR 1,850.00 | INR 1,864.00 | INR 1,693.00 | 976.41K |