BEW Engineering Ltd. BEWLTD
NSE · India · Producer Manufacturing
INR 1,434.00-26.00 (-1.78%)
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 58.50 | -3.31% | INR 60.00 | INR 62.40 | INR 57.25 | 23.00K |
| 2026-09-30 | INR 60.50 | -0.74% | INR 60.95 | INR 61.90 | INR 60.20 | 19.00K |
| 2026-09-29 | INR 60.95 | -3.25% | INR 63.00 | INR 64.00 | INR 59.25 | 54.00K |
| 2026-09-28 | INR 63.00 | -6.87% | INR 69.05 | INR 72.50 | INR 61.20 |
| 97.50K |
| 2026-09-25 | INR 67.65 | -8.95% | INR 74.30 | INR 75.50 | INR 66.90 | 71.00K |
| 2026-09-24 | INR 74.30 | +1.92% | INR 72.00 | INR 78.00 | INR 70.00 | 131.00K |
| 2026-09-23 | INR 72.90 | +18.83% | INR 65.35 | INR 73.60 | INR 64.85 | 172.00K |
| 2026-09-22 | INR 61.35 | +17.87% | INR 51.00 | INR 62.45 | INR 51.00 | 85.50K |
| 2026-09-21 | INR 52.05 | +5.90% | INR 48.75 | INR 52.75 | INR 48.25 | 85.00K |
| 2026-09-18 | INR 49.15 | +1.13% | INR 49.00 | INR 50.50 | INR 49.00 | 56.00K |
| 2026-09-17 | INR 48.60 | +1.04% | INR 48.00 | INR 50.00 | INR 47.70 | 70.00K |
| 2026-09-16 | INR 48.10 | -0.10% | INR 48.15 | INR 48.70 | INR 47.90 | 12.50K |
| 2026-09-15 | INR 48.15 | -1.33% | INR 49.50 | INR 50.00 | INR 48.10 | 15.00K |
| 2026-09-11 | INR 48.80 | -0.20% | INR 48.50 | INR 49.50 | INR 48.50 | 17.00K |
| 2026-09-10 | INR 48.90 | -0.20% | INR 48.10 | INR 49.15 | INR 48.00 | 20.50K |
| 2026-09-09 | INR 49.00 | -0.71% | INR 49.70 | INR 50.00 | INR 49.00 | 39.50K |
| 2026-09-08 | INR 49.35 | -1.30% | INR 49.00 | INR 50.95 | INR 49.00 | 11.00K |
| 2026-09-07 | INR 50.00 | +1.42% | INR 51.10 | INR 51.10 | INR 50.00 | 2.00K |
| 2026-09-04 | INR 49.30 | 0.00% | INR 50.70 | INR 50.70 | INR 48.25 | 11.50K |
| 2026-09-03 | INR 49.30 | +1.65% | INR 48.25 | INR 49.50 | INR 48.00 | 8.50K |
| 2026-09-02 | INR 48.50 | +0.41% | INR 48.50 | INR 49.25 | INR 48.00 | 19.50K |
| 2026-09-01 | INR 48.30 | -3.40% | INR 50.00 | INR 50.00 | INR 48.00 | 50.50K |
| 2026-08-31 | INR 50.00 | 0.00% | INR 50.00 | INR 50.00 | INR 49.30 | 15.00K |
| 2026-08-28 | INR 50.00 | -4.76% | INR 52.55 | INR 54.00 | INR 49.80 | 29.00K |
| 2026-08-27 | INR 52.50 | +1.06% | INR 52.60 | INR 52.90 | INR 51.20 | 14.00K |
| 2026-08-26 | INR 51.95 | +1.17% | INR 52.65 | INR 52.65 | INR 50.00 | 15.50K |
| 2026-08-25 | INR 51.35 | +0.10% | INR 51.00 | INR 52.70 | INR 51.00 | 13.00K |
| 2026-08-24 | INR 51.30 | +1.28% | INR 50.75 | INR 51.75 | INR 49.30 | 19.50K |
| 2026-08-21 | INR 50.65 | +1.40% | INR 52.00 | INR 52.90 | INR 50.50 | 33.00K |
| 2026-08-20 | INR 49.95 | -2.82% | INR 52.30 | INR 55.00 | INR 47.95 | 41.00K |
| 2026-08-19 | INR 51.40 | +0.88% | INR 50.95 | INR 52.00 | INR 50.05 | 17.00K |
| 2026-08-18 | INR 50.95 | -0.88% | INR 51.00 | INR 53.00 | INR 50.50 | 11.00K |
| 2026-08-17 | INR 51.40 | -0.68% | INR 52.00 | INR 53.00 | INR 51.00 | 23.00K |
| 2026-08-14 | INR 51.75 | +0.88% | INR 52.45 | INR 52.45 | INR 51.10 | 3.50K |
| 2026-08-13 | INR 51.30 | +0.20% | INR 51.20 | INR 51.35 | INR 50.70 | 7.00K |
| 2026-08-12 | INR 51.20 | +3.75% | INR 52.45 | INR 52.45 | INR 51.00 | 18.50K |
| 2026-08-11 | INR 49.35 | -6.09% | INR 51.10 | INR 52.60 | INR 48.60 | 78.00K |
| 2026-08-10 | INR 52.55 | -4.63% | INR 55.05 | INR 55.05 | INR 52.35 | 33.50K |
| 2026-08-07 | INR 55.10 | +0.18% | INR 55.00 | INR 55.35 | INR 51.00 | 43.00K |
| 2026-08-06 | INR 55.00 | -2.91% | INR 56.80 | INR 57.20 | INR 54.00 | 50.00K |
| 2026-08-05 | INR 56.65 | -0.87% | INR 57.20 | INR 57.90 | INR 56.10 | 14.00K |
| 2026-08-04 | INR 57.15 | -1.38% | INR 58.00 | INR 59.15 | INR 57.15 | 5.00K |
| 2026-08-03 | INR 57.95 | +0.35% | INR 58.90 | INR 58.90 | INR 57.40 | 11.50K |
| 2026-07-31 | INR 57.75 | -1.28% | INR 60.00 | INR 60.75 | INR 57.30 | 27.50K |
| 2026-07-30 | INR 58.50 | 0.00% | INR 58.40 | INR 59.45 | INR 57.30 | 10.50K |
| 2026-07-29 | INR 58.50 | +0.26% | INR 58.70 | INR 60.00 | INR 56.50 | 20.50K |
| 2026-07-28 | INR 58.35 | -0.85% | INR 58.05 | INR 59.50 | INR 58.05 | 6.50K |
| 2026-07-27 | INR 58.85 | -0.08% | INR 58.50 | INR 59.50 | INR 56.20 | 24.50K |
| 2026-07-24 | INR 58.90 | +0.34% | INR 57.50 | INR 59.55 | INR 56.00 | 7.50K |
| 2026-07-23 | INR 58.70 | -0.84% | INR 59.10 | INR 60.00 | INR 58.50 | 5.00K |
| 2026-07-22 | INR 59.20 | +0.34% | INR 60.00 | INR 60.00 | INR 59.00 | 24.50K |
| 2026-07-21 | INR 59.00 | 0.00% | INR 59.00 | INR 60.20 | INR 58.50 | 7.00K |
| 2026-07-20 | INR 59.00 | -0.84% | INR 59.50 | INR 60.00 | INR 58.55 | 8.50K |
| 2026-07-17 | INR 59.50 | -1.08% | INR 60.85 | INR 60.85 | INR 58.70 | 10.00K |
| 2026-07-16 | INR 60.15 | -1.64% | INR 61.30 | INR 62.20 | INR 58.80 | 30.00K |
| 2026-07-15 | INR 61.15 | +1.83% | INR 60.05 | INR 61.85 | INR 56.65 | 61.00K |
| 2026-07-14 | INR 60.05 | 0.00% | INR 58.80 | INR 60.75 | INR 58.80 | 17.00K |
| 2026-07-13 | INR 60.05 | -1.64% | INR 61.00 | INR 61.00 | INR 59.00 | 16.50K |
| 2026-07-10 | INR 61.05 | +0.49% | INR 61.00 | INR 62.60 | INR 60.70 | 15.50K |
| 2026-07-09 | INR 60.75 | -1.54% | INR 62.50 | INR 62.50 | INR 60.50 | 9.00K |
| 2026-07-08 | INR 61.70 | -1.83% | INR 61.25 | INR 62.90 | INR 61.10 | 16.50K |
| 2026-07-07 | INR 62.85 | -0.16% | INR 63.05 | INR 63.95 | INR 61.65 | 20.00K |
| 2026-07-06 | INR 62.95 | -3.15% | INR 62.80 | INR 63.60 | INR 62.50 | 22.50K |
| 2026-07-03 | INR 65.00 | -1.96% | INR 66.30 | INR 66.30 | INR 60.35 | 42.00K |
| 2026-07-02 | INR 66.30 | +1.22% | INR 66.90 | INR 72.05 | INR 65.50 | 132.50K |
| 2026-07-01 | INR 65.50 | +9.99% | INR 62.35 | INR 65.50 | INR 61.95 | 24.00K |
| 2026-06-30 | INR 59.55 | -3.48% | INR 61.75 | INR 64.10 | INR 57.50 | 58.00K |
| 2026-06-29 | INR 61.70 | -6.09% | INR 64.90 | INR 64.90 | INR 61.50 | 46.50K |
| 2026-06-26 | INR 65.70 | 0.00% | INR 65.70 | INR 65.70 | INR 65.70 | 0 |
| 2026-06-25 | INR 65.70 | +0.08% | INR 66.00 | INR 66.00 | INR 64.05 | 12.50K |
| 2026-06-24 | INR 65.65 | -2.52% | INR 67.00 | INR 67.95 | INR 65.25 | 13.00K |
| 2026-06-23 | INR 67.35 | -5.14% | INR 71.00 | INR 71.00 | INR 67.00 | 22.50K |
| 2026-06-22 | INR 71.00 | -1.05% | INR 71.50 | INR 72.00 | INR 69.40 | 10.00K |
| 2026-06-19 | INR 71.75 | +6.38% | INR 69.95 | INR 72.05 | INR 66.50 | 16.50K |
| 2026-06-18 | INR 67.45 | -1.24% | INR 66.35 | INR 69.40 | INR 65.05 | 16.00K |
| 2026-06-17 | INR 68.30 | +0.59% | INR 67.50 | INR 70.45 | INR 66.30 | 14.00K |
| 2026-06-16 | INR 67.90 | -3.00% | INR 70.00 | INR 72.00 | INR 66.00 | 15.50K |
| 2026-06-15 | INR 70.00 | +8.28% | INR 65.25 | INR 71.00 | INR 64.70 | 22.50K |
| 2026-06-12 | INR 64.65 | -2.85% | INR 71.50 | INR 71.50 | INR 64.50 | 20.00K |
| 2026-06-11 | INR 66.55 | +10.00% | INR 63.60 | INR 66.55 | INR 63.60 | 41.00K |
| 2026-06-10 | INR 60.50 | +0.08% | INR 61.45 | INR 63.90 | INR 60.50 | 11.00K |
| 2026-06-09 | INR 60.45 | -2.58% | INR 62.10 | INR 62.10 | INR 59.15 | 26.00K |
| 2026-06-08 | INR 62.05 | -5.12% | INR 64.00 | INR 64.50 | INR 61.00 | 25.00K |
| 2026-06-05 | INR 65.40 | +5.23% | INR 64.45 | INR 68.05 | INR 63.20 | 30.50K |
| 2026-06-04 | INR 62.15 | -2.74% | INR 62.00 | INR 64.00 | INR 61.70 | 19.00K |
| 2026-06-03 | INR 63.90 | +0.95% | INR 63.70 | INR 66.45 | INR 63.00 | 25.50K |
| 2026-06-02 | INR 63.30 | -2.39% | INR 64.95 | INR 64.95 | INR 62.20 | 8.50K |
| 2026-06-01 | INR 64.85 | -1.82% | INR 66.05 | INR 66.05 | INR 63.80 | 8.50K |
| 2026-05-29 | INR 66.05 | -4.14% | INR 68.95 | INR 70.00 | INR 65.50 | 19.50K |
| 2026-05-28 | INR 68.90 | 0.00% | INR 68.90 | INR 68.90 | INR 68.90 | 0 |