BEML Land Assets Limited BLAL
NSE · India · Finance
INR 157.83-2.43 (-1.52%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 160.26 | -2.07% | INR 162.38 | INR 163.09 | INR 159.01 | 23.43K |
| 2026-09-29 | INR 163.65 | +1.84% | INR 160.06 | INR 164.99 | INR 158.61 | 18.40K |
| 2026-09-28 | INR 160.69 | -0.78% | INR 164.85 | INR 164.85 | INR 160.01 | 12.08K |
| 2026-09-25 | INR 161.96 | -0.53% | INR 162.94 | INR 167.68 | INR 160.01 | 41.05K |
| 2026-09-24 | INR 162.83 | -1.51% | INR 165.33 | INR 167.80 | INR 162.05 | 16.85K |
| 2026-09-23 | INR 165.33 | +0.66% | INR 164.24 | INR 166.70 | INR 163.05 | 11.38K |
| 2026-09-22 | INR 164.24 | -0.61% | INR 166.61 | INR 167.08 | INR 163.25 | 7.67K |
| 2026-09-21 | INR 165.24 | +1.38% | INR 163.80 | INR 166.77 | INR 163.03 | 38.22K |
| 2026-09-18 | INR 162.99 | +0.38% | INR 162.47 | INR 164.99 | INR 160.01 | 20.63K |
| 2026-09-17 | INR 162.37 | +0.23% | INR 160.11 | INR 162.79 | INR 160.11 | 9.54K |
| 2026-09-16 | INR 161.99 | +0.61% | INR 160.50 | INR 163.00 | INR 159.21 | 12.18K |
| 2026-09-15 | INR 161.01 | -0.28% | INR 160.03 | INR 163.84 | INR 160.03 | 47.31K |
| 2026-09-14 | INR 161.47 | 0.00% | INR 161.47 | INR 161.47 | INR 161.47 | 0 |
| 2026-09-11 | INR 161.47 | +0.15% | INR 161.91 | INR 162.01 | INR 158.00 | 12.19K |
| 2026-09-10 | INR 161.23 | -0.07% | INR 161.73 | INR 163.00 | INR 161.00 | 12.63K |
| 2026-09-09 | INR 161.34 | -0.36% | INR 163.40 | INR 163.45 | INR 160.00 | 14.80K |
| 2026-09-08 | INR 161.92 | +1.85% | INR 160.79 | INR 163.07 | INR 159.49 | 33.22K |
| 2026-09-07 | INR 158.98 | -1.18% | INR 161.02 | INR 163.45 | INR 158.61 | 25.03K |
| 2026-09-04 | INR 160.88 | -0.65% | INR 162.00 | INR 164.95 | INR 160.61 | 43.25K |
| 2026-09-03 | INR 161.93 | -0.82% | INR 164.98 | INR 165.23 | INR 161.81 | 32.93K |
| 2026-09-02 | INR 163.27 | -0.98% | INR 167.00 | INR 167.00 | INR 162.92 | 19.00K |
| 2026-09-01 | INR 164.88 | -0.66% | INR 165.87 | INR 166.49 | INR 164.80 | 26.20K |
| 2026-08-31 | INR 165.98 | -0.10% | INR 167.00 | INR 167.80 | INR 165.90 | 11.84K |
| 2026-08-28 | INR 166.14 | -0.19% | INR 166.00 | INR 167.74 | INR 165.92 | 28.31K |
| 2026-08-27 | INR 166.46 | -0.18% | INR 168.79 | INR 169.50 | INR 165.95 | 40.10K |
| 2026-08-26 | INR 166.76 | -0.14% | INR 169.79 | INR 169.79 | INR 166.52 | 19.44K |
| 2026-08-25 | INR 167.00 | -0.74% | INR 169.83 | INR 169.83 | INR 166.91 | 27.15K |
| 2026-08-24 | INR 168.24 | -0.11% | INR 168.43 | INR 169.95 | INR 167.71 | 13.78K |
| 2026-08-21 | INR 168.43 | -0.71% | INR 169.01 | INR 170.90 | INR 168.01 | 23.82K |
| 2026-08-20 | INR 169.63 | +0.70% | INR 170.98 | INR 171.28 | INR 169.01 | 7.94K |
| 2026-08-19 | INR 168.45 | -1.32% | INR 171.42 | INR 171.42 | INR 167.00 | 16.05K |
| 2026-08-18 | INR 170.71 | +0.76% | INR 170.91 | INR 171.48 | INR 169.10 | 13.50K |
| 2026-08-17 | INR 169.43 | -1.20% | INR 172.80 | INR 172.80 | INR 169.00 | 17.77K |
| 2026-08-14 | INR 171.49 | +0.64% | INR 171.42 | INR 172.90 | INR 169.81 | 12.01K |
| 2026-08-13 | INR 170.40 | -0.29% | INR 170.90 | INR 172.64 | INR 169.10 | 20.73K |
| 2026-08-12 | INR 170.90 | -0.50% | INR 171.10 | INR 172.43 | INR 170.00 | 15.58K |
| 2026-08-11 | INR 171.76 | -0.13% | INR 171.91 | INR 173.79 | INR 171.65 | 9.00K |
| 2026-08-10 | INR 171.98 | +0.33% | INR 171.43 | INR 173.44 | INR 171.43 | 7.45K |
| 2026-08-07 | INR 171.41 | -1.13% | INR 173.82 | INR 173.90 | INR 170.12 | 11.45K |
| 2026-08-06 | INR 173.37 | +0.43% | INR 172.63 | INR 174.00 | INR 172.50 | 10.56K |
| 2026-08-05 | INR 172.63 | -0.56% | INR 172.00 | INR 174.58 | INR 172.00 | 10.70K |
| 2026-08-04 | INR 173.61 | -0.58% | INR 174.62 | INR 174.69 | INR 170.01 | 20.39K |
| 2026-08-03 | INR 174.62 | +1.08% | INR 172.75 | INR 176.20 | INR 172.75 | 17.95K |
| 2026-07-31 | INR 172.75 | -1.34% | INR 176.96 | INR 180.40 | INR 169.46 | 76.16K |
| 2026-07-30 | INR 175.10 | -0.95% | INR 176.50 | INR 179.85 | INR 173.01 | 29.77K |
| 2026-07-29 | INR 176.78 | -0.25% | INR 178.89 | INR 178.90 | INR 176.00 | 9.79K |
| 2026-07-28 | INR 177.23 | -0.21% | INR 178.38 | INR 182.00 | INR 176.13 | 7.43K |
| 2026-07-27 | INR 177.61 | +0.96% | INR 177.00 | INR 179.20 | INR 177.00 | 5.70K |
| 2026-07-24 | INR 175.92 | -0.85% | INR 179.95 | INR 180.99 | INR 175.00 | 15.41K |
| 2026-07-23 | INR 177.43 | -0.29% | INR 178.00 | INR 179.99 | INR 177.10 | 4.55K |
| 2026-07-22 | INR 177.94 | -0.59% | INR 181.80 | INR 181.80 | INR 177.10 | 13.35K |
| 2026-07-21 | INR 178.99 | -1.03% | INR 181.08 | INR 183.37 | INR 178.50 | 15.97K |
| 2026-07-20 | INR 180.86 | +0.02% | INR 181.61 | INR 184.17 | INR 180.00 | 9.12K |
| 2026-07-17 | INR 180.83 | -0.29% | INR 180.40 | INR 183.59 | INR 180.40 | 4.97K |
| 2026-07-16 | INR 181.35 | -0.48% | INR 182.70 | INR 184.49 | INR 180.02 | 17.31K |
| 2026-07-15 | INR 182.23 | -0.97% | INR 182.08 | INR 186.32 | INR 181.95 | 9.36K |
| 2026-07-14 | INR 184.02 | -0.31% | INR 185.52 | INR 185.60 | INR 183.00 | 4.12K |
| 2026-07-13 | INR 184.60 | +0.73% | INR 186.45 | INR 186.45 | INR 182.41 | 5.42K |
| 2026-07-10 | INR 183.27 | -0.04% | INR 184.10 | INR 185.93 | INR 182.42 | 7.63K |
| 2026-07-09 | INR 183.35 | +0.90% | INR 182.15 | INR 185.59 | INR 182.00 | 13.09K |
| 2026-07-08 | INR 181.72 | -1.31% | INR 186.90 | INR 186.90 | INR 180.73 | 10.64K |
| 2026-07-07 | INR 184.13 | -2.38% | INR 186.30 | INR 192.20 | INR 183.57 | 20.27K |
| 2026-07-06 | INR 188.61 | -3.27% | INR 195.00 | INR 198.10 | INR 188.00 | 13.64K |
| 2026-07-03 | INR 194.98 | +6.63% | INR 185.10 | INR 215.00 | INR 183.01 | 147.57K |
| 2026-07-02 | INR 182.85 | -1.04% | INR 184.77 | INR 185.71 | INR 182.30 | 11.75K |
| 2026-07-01 | INR 184.77 | +2.41% | INR 183.00 | INR 185.00 | INR 181.53 | 27.17K |
| 2026-06-30 | INR 180.42 | -0.09% | INR 180.59 | INR 183.60 | INR 178.00 | 15.74K |
| 2026-06-29 | INR 180.59 | -0.83% | INR 182.11 | INR 184.48 | INR 180.02 | 9.10K |
| 2026-06-26 | INR 182.11 | 0.00% | INR 182.11 | INR 182.11 | INR 182.11 | 0 |
| 2026-06-25 | INR 182.11 | -0.13% | INR 182.35 | INR 184.00 | INR 182.08 | 95.42K |
| 2026-06-24 | INR 182.34 | -0.12% | INR 182.01 | INR 184.74 | INR 182.00 | 13.49K |
| 2026-06-23 | INR 182.56 | -1.01% | INR 186.39 | INR 186.39 | INR 182.51 | 16.01K |
| 2026-06-22 | INR 184.43 | +0.91% | INR 184.19 | INR 187.00 | INR 182.72 | 16.06K |
| 2026-06-19 | INR 182.77 | -1.66% | INR 187.00 | INR 187.00 | INR 180.55 | 29.40K |
| 2026-06-18 | INR 185.85 | +0.48% | INR 186.96 | INR 187.28 | INR 184.10 | 11.53K |
| 2026-06-17 | INR 184.97 | +0.28% | INR 187.28 | INR 188.00 | INR 184.00 | 11.72K |
| 2026-06-16 | INR 184.46 | +0.15% | INR 184.82 | INR 186.11 | INR 182.81 | 13.38K |
| 2026-06-15 | INR 184.19 | +0.76% | INR 184.60 | INR 186.78 | INR 183.65 | 13.08K |
| 2026-06-12 | INR 182.80 | +0.18% | INR 182.48 | INR 187.50 | INR 181.01 | 63.23K |
| 2026-06-11 | INR 182.48 | -0.76% | INR 183.82 | INR 185.95 | INR 180.01 | 13.42K |
| 2026-06-10 | INR 183.88 | +1.32% | INR 181.48 | INR 185.88 | INR 179.50 | 43.09K |
| 2026-06-09 | INR 181.48 | +0.31% | INR 184.90 | INR 184.90 | INR 179.01 | 32.22K |
| 2026-06-08 | INR 180.92 | -2.15% | INR 183.58 | INR 185.99 | INR 180.00 | 11.45K |
| 2026-06-05 | INR 184.89 | -0.11% | INR 186.73 | INR 186.82 | INR 183.00 | 9.96K |
| 2026-06-04 | INR 185.10 | +0.71% | INR 183.79 | INR 187.00 | INR 183.79 | 15.66K |
| 2026-06-03 | INR 183.79 | -1.12% | INR 185.85 | INR 185.87 | INR 178.22 | 26.88K |
| 2026-06-02 | INR 185.88 | +0.76% | INR 184.55 | INR 187.00 | INR 183.10 | 19.47K |
| 2026-06-01 | INR 184.48 | -1.62% | INR 187.20 | INR 188.79 | INR 183.83 | 14.42K |
| 2026-05-29 | INR 187.52 | -0.49% | INR 189.08 | INR 190.01 | INR 187.00 | 10.32K |
| 2026-05-28 | INR 188.45 | 0.00% | INR 188.45 | INR 188.45 | INR 188.45 | 0 |