BEML Limited - BEML.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,986.7	2,006.7	2,006.7	2,013.9	1,942	382,782
November 06, 2025	2,130.4	1,986.8	1,986.8	2,148.7	1,972.5	925,686
November 04, 2025	2,190	2,150.4	2,150.4	2,191	2,130.6	278,957
November 03, 2025	2,188	2,187	2,187	2,209	2,164	333,246
October 31, 2025	2,226.85	2,199.9	2,199.9	2,252.5	2,191.45	699,918
October 30, 2025	2,160	2,217.85	2,217.85	2,268	2,151.6	1.34M
October 29, 2025	2,174	2,156.25	2,156.25	2,174	2,137.1	283,146
October 28, 2025	2,211.85	2,162.1	2,162.1	2,217.9	2,155.15	472,114
October 27, 2025	2,224.8	2,210.15	2,210.15	2,232	2,205	342,650
October 24, 2025	2,219	2,219.05	2,219.05	2,275.75	2,210	1.79M
October 23, 2025	2,210	2,198.5	2,198.5	2,222.2	2,179.5	312,460
October 21, 2025	2,180.5	2,197.95	2,197.95	2,210	2,174.75	121,004
October 20, 2025	2,215	2,171.5	2,171.5	2,219.95	2,163.05	366,606
October 17, 2025	2,217.5	2,209.25	2,209.25	2,249	2,201.05	589,200
October 16, 2025	2,240.75	2,212.9	2,212.9	2,267.5	2,204.8	560,672
October 15, 2025	2,179.4	2,235.5	2,235.5	2,267	2,167.5	1.7M
October 14, 2025	2,189.9	2,179.5	2,179.5	2,232	2,152.5	892,124
October 13, 2025	2,160.55	2,189.2	2,189.2	2,200	2,151.5	387,444
October 10, 2025	2,179.6	2,181.95	2,181.95	2,207.5	2,165.05	479,934
October 09, 2025	2,135.1	2,179.55	2,179.55	2,193.7	2,120.7	388,224
October 08, 2025	2,172	2,136.4	2,136.4	2,172.15	2,125	262,402
October 07, 2025	2,180.9	2,167.8	2,167.8	2,217.5	2,154	364,302
October 06, 2025	2,195.1	2,180.25	2,180.25	2,202.8	2,170	273,152
October 03, 2025	4,318.7	4,390.2	4,390.2	4,410	4,303.2	550,336
October 01, 2025	4,190	4,318.7	4,318.7	4,398	4,154	670,452
September 30, 2025	4,066	4,173.8	4,173.8	4,212.9	4,066	268,012
September 29, 2025	4,249	4,053.7	4,053.7	4,299.5	4,013.5	453,392
September 26, 2025	4,355	4,207.5	4,207.5	4,359	4,180.1	252,897
September 25, 2025	4,320	4,358.7	4,358.7	4,439	4,299.1	476,242
September 24, 2025	4,349.5	4,310	4,310	4,397.5	4,288.1	294,259
September 23, 2025	4,339.8	4,334.8	4,334.8	4,385	4,285.1	377,511
September 22, 2025	4,364.7	4,328	4,328	4,509	4,277.6	877,506
September 19, 2025	4,363.9	4,356.2	4,355	4,404.9	4,336.2	250,202
September 18, 2025	4,423	4,354.9	4,353.7	4,423.8	4,346.5	239,679
September 17, 2025	4,361.8	4,403.4	4,402.19	4,466	4,337.9	593,587
September 16, 2025	4,385	4,340.1	4,338.9	4,410	4,329.6	261,926
September 15, 2025	4,400	4,384.4	4,383.19	4,425.7	4,360	379,839
September 12, 2025	4,066.4	4,420.4	4,419.18	4,470	4,056.4	2.8M
September 11, 2025	4,072	4,051.4	4,050.28	4,146.9	4,031.2	257,756
September 10, 2025	4,059.9	4,064.7	4,063.58	4,110	4,043	128,584
September 09, 2025	4,090	4,046.2	4,045.09	4,138.3	4,040	141,213
September 08, 2025	4,103.9	4,092.9	4,091.77	4,141.7	4,075	136,620
September 05, 2025	3,950	4,083.1	4,081.98	4,149	3,940.2	519,369
September 04, 2025	4,119	3,951.7	3,950.61	4,124.3	3,940.1	200,845
September 03, 2025	4,085	4,103.5	4,102.37	4,114	4,043	152,285
September 02, 2025	3,924.4	4,077.5	4,076.38	4,118.4	3,906.2	646,386
September 01, 2025	3,858.7	3,893.5	3,892.43	3,940	3,847	180,907
August 29, 2025	3,837	3,839.4	3,838.34	3,898	3,811.6	103,992
August 28, 2025	3,864	3,838.9	3,837.84	3,880	3,814.2	138,684
August 26, 2025	3,989.9	3,864.6	3,863.54	3,996	3,855	163,627
August 25, 2025	4,049.5	3,993.6	3,992.5	4,073.6	3,985.2	117,653
August 22, 2025	4,038.9	4,033.8	4,032.69	4,095	4,011.5	162,164
August 21, 2025	4,101.7	4,029	4,027.89	4,148	4,016.6	172,936
August 20, 2025	4,120.9	4,090.2	4,089.07	4,170	4,081	169,904
August 19, 2025	4,110.7	4,120.9	4,119.76	4,144	4,078.9	165,662
August 18, 2025	4,105	4,095.1	4,093.97	4,157.5	4,055.1	242,774
August 14, 2025	4,079.9	4,053.9	4,052.78	4,095.5	4,006	175,171
August 13, 2025	3,948.3	4,077.4	4,076.28	4,130	3,923.9	601,792
August 12, 2025	3,924.1	3,917.2	3,916.12	3,966	3,904	223,013
August 11, 2025	3,887.9	3,953.5	3,952.41	4,044	3,801	950,451

BEML Limited (BEML.NS) NSE