BEML Limited (BEML.NS) NSE

1,738.10

-27.2(-1.54%)

Updated at December 05 11:26AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,7741,765.31,765.31,806.51,760222,402
December 03, 20251,7931,7741,7741,801.71,753257,103
December 02, 20251,817.71,7931,7931,829.11,783.1164,483
December 01, 20251,835.11,817.71,817.71,860.31,812.3142,969
November 28, 20251,843.61,8281,8281,852.91,810.2164,099
November 27, 20251,881.91,843.61,843.61,899.11,837.8219,878
November 26, 20251,854.91,875.11,875.11,881.91,839.7129,970
November 25, 20251,8241,841.31,841.31,8491,824130,520
November 24, 20251,9171,823.71,823.71,9171,816.8357,348
November 21, 20251,9651,903.91,903.91,965.21,896174,379
November 19, 20251,972.21,939.11,939.11,9801,929.9239,319
November 18, 20252,0141,977.81,977.82,018.61,971170,138
November 17, 20252,0102,008.72,008.72,0342,002207,766
November 14, 20251,980.12,009.82,009.82,043.51,975.7360,420
November 13, 20252,009.21,985.11,985.12,026.81,981181,583
November 12, 20252,0252,009.22,009.22,0382,001210,668
November 11, 20252,0082,018.12,018.12,041.81,995.1262,483
November 10, 20252,0062,007.72,007.72,046.52,000.3328,391
November 07, 20251,986.72,006.72,006.72,013.91,942382,782
November 06, 20252,130.41,986.81,986.82,148.71,972.5925,686
November 04, 20252,1902,150.42,150.42,1912,130.6278,957
November 03, 20252,1882,1872,1872,2092,164333,246
October 31, 20252,226.852,199.92,199.92,252.52,191.45699,918
October 30, 20252,1602,217.852,217.852,2682,151.61.34M
October 29, 20252,1742,156.252,156.252,1742,137.1283,146
October 28, 20252,211.852,162.12,162.12,217.92,155.15472,114
October 27, 20252,224.82,210.152,210.152,2322,205342,650
October 24, 20252,2192,219.052,219.052,275.752,2101.79M
October 23, 20252,2102,198.52,198.52,222.22,179.5312,460
October 21, 20252,180.52,197.952,197.952,2102,174.75121,004
October 20, 20252,2152,171.52,171.52,219.952,163.05366,606
October 17, 20252,217.52,209.252,209.252,2492,201.05589,200
October 16, 20252,240.752,212.92,212.92,267.52,204.8560,672
October 15, 20252,179.42,235.52,235.52,2672,167.51.7M
October 14, 20252,189.92,179.52,179.52,2322,152.5892,124
October 13, 20252,160.552,189.22,189.22,2002,151.5387,444
October 10, 20252,179.62,181.952,181.952,207.52,165.05479,934
October 09, 20252,135.12,179.552,179.552,193.72,120.7388,224
October 08, 20252,1722,136.42,136.42,172.152,125262,402
October 07, 20252,180.92,167.82,167.82,217.52,154364,302
October 06, 20252,195.12,180.252,180.252,202.82,170273,152
October 03, 20254,318.74,390.24,390.24,4104,303.2550,336
October 01, 20254,1904,318.74,318.74,3984,154670,452
September 30, 20254,0664,173.84,173.84,212.94,066268,012
September 29, 20254,2494,053.74,053.74,299.54,013.5453,392
September 26, 20254,3554,207.54,207.54,3594,180.1252,897
September 25, 20254,3204,358.74,358.74,4394,299.1476,242
September 24, 20254,349.54,3104,3104,397.54,288.1294,259
September 23, 20254,339.84,334.84,334.84,3854,285.1377,511
September 22, 20254,364.74,3284,3284,5094,277.6877,506
September 19, 20254,363.94,356.24,3554,404.94,336.2250,202
September 18, 20254,4234,354.94,353.74,423.84,346.5239,679
September 17, 20254,361.84,403.44,402.194,4664,337.9593,587
September 16, 20254,3854,340.14,338.94,4104,329.6261,926
September 15, 20254,4004,384.44,383.194,425.74,360379,839
September 12, 20254,066.44,420.44,419.184,4704,056.42.8M
September 11, 20254,0724,051.44,050.284,146.94,031.2257,756
September 10, 20254,059.94,064.74,063.584,1104,043128,584
September 09, 20254,0904,046.24,045.094,138.34,040141,213
September 08, 20254,103.94,092.94,091.774,141.74,075136,620
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved