BEML Limited BEML
NSE · Hindistan · Üretici İmalatı
INR 1.960,00-32,40 (-%1,63)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | INR 1.832,60 | %0,00 | INR 1.832,60 | INR 1.832,60 | INR 1.832,60 | 0 |