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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,774	1,765.3	1,765.3	1,806.5	1,760	222,402
December 03, 2025	1,793	1,774	1,774	1,801.7	1,753	257,103
December 02, 2025	1,817.7	1,793	1,793	1,829.1	1,783.1	164,483
December 01, 2025	1,835.1	1,817.7	1,817.7	1,860.3	1,812.3	142,969
November 28, 2025	1,843.6	1,828	1,828	1,852.9	1,810.2	164,099
November 27, 2025	1,881.9	1,843.6	1,843.6	1,899.1	1,837.8	219,878
November 26, 2025	1,854.9	1,875.1	1,875.1	1,881.9	1,839.7	129,970
November 25, 2025	1,824	1,841.3	1,841.3	1,849	1,824	130,520
November 24, 2025	1,917	1,823.7	1,823.7	1,917	1,816.8	357,348
November 21, 2025	1,965	1,903.9	1,903.9	1,965.2	1,896	174,379
November 19, 2025	1,972.2	1,939.1	1,939.1	1,980	1,929.9	239,319
November 18, 2025	2,014	1,977.8	1,977.8	2,018.6	1,971	170,138
November 17, 2025	2,010	2,008.7	2,008.7	2,034	2,002	207,766
November 14, 2025	1,980.1	2,009.8	2,009.8	2,043.5	1,975.7	360,420
November 13, 2025	2,009.2	1,985.1	1,985.1	2,026.8	1,981	181,583
November 12, 2025	2,025	2,009.2	2,009.2	2,038	2,001	210,668
November 11, 2025	2,008	2,018.1	2,018.1	2,041.8	1,995.1	262,483
November 10, 2025	2,006	2,007.7	2,007.7	2,046.5	2,000.3	328,391
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

BEML Limited (BEML.NS) NSE