If you invested ₹1000 in BEML Limited (BEML.NS) 10 years ago, it would be worth ₹5,139.14 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,820.6, while ₹1000 invested 1 year ago would be worth ₹961.1. This corresponds to total returns of 413.91%, 282.06%, -3.89%, respectively, with annualized returns of 17.77%, 30.75%, -3.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,950 | 1,935.4 | 1,935.4 | 1,969.7 | 1,930.2 | 237,504 |
| August 20, 2026 | 1,977 | 1,962.8 | 1,962.8 | 1,977 | 1,950 | 232,167 |
| August 19, 2026 | 1,975.2 | 1,966.9 | 1,966.9 | 1,984 | 1,924 | 421,551 |
| August 18, 2026 | 1,904 | 1,965.5 | 1,965.5 | 1,975 | 1,895.3 | 723,941 |
| August 17, 2026 | 1,890 | 1,908.5 | 1,908.5 | 1,929 | 1,880.4 | 386,580 |
| August 14, 2026 | 1,915 | 1,874.4 | 1,874.4 | 1,925.7 | 1,869.1 | 171,580 |
| August 13, 2026 | 1,907 | 1,910.6 | 1,910.6 | 1,936 | 1,898.1 | 216,982 |
| August 12, 2026 | 1,920.1 | 1,900.6 | 1,900.6 | 1,954.8 | 1,891.4 | 714,898 |
| August 11, 2026 | 1,884.4 | 1,902.3 | 1,902.3 | 1,937.6 | 1,865.1 | 628,421 |
| August 10, 2026 | 1,794.9 | 1,884.4 | 1,884.4 | 1,916.5 | 1,774 | 2.64M |
| August 07, 2026 | 1,729.9 | 1,787.8 | 1,787.8 | 1,817.6 | 1,686.4 | 1.25M |
| August 06, 2026 | 1,680 | 1,725.1 | 1,725.1 | 1,738.6 | 1,670.5 | 304,335 |
| August 05, 2026 | 1,700.2 | 1,671.6 | 1,671.6 | 1,718.6 | 1,668.1 | 192,729 |
| August 04, 2026 | 1,750 | 1,690.6 | 1,690.6 | 1,774 | 1,685 | 320,006 |
| August 03, 2026 | 1,755 | 1,743.7 | 1,743.7 | 1,768 | 1,740 | 149,296 |
| July 31, 2026 | 1,770 | 1,750.4 | 1,750.4 | 1,799.2 | 1,741.7 | 174,492 |
| July 30, 2026 | 1,766.5 | 1,756.4 | 1,756.4 | 1,785.7 | 1,748.8 | 128,746 |
| July 29, 2026 | 1,755 | 1,781.4 | 1,781.4 | 1,793.4 | 1,751.8 | 225,384 |
| July 28, 2026 | 1,770.1 | 1,759.2 | 1,759.2 | 1,779 | 1,748.2 | 131,472 |
| July 27, 2026 | 1,730 | 1,780.1 | 1,780.1 | 1,788.3 | 1,726.9 | 224,438 |
| July 24, 2026 | 1,716 | 1,713.2 | 1,713.2 | 1,730 | 1,697 | 106,026 |
| July 23, 2026 | 1,732 | 1,730.7 | 1,730.7 | 1,736.7 | 1,712.7 | 128,922 |
| July 22, 2026 | 1,785 | 1,736.5 | 1,736.5 | 1,791.2 | 1,732 | 123,015 |
| July 21, 2026 | 1,775 | 1,786.3 | 1,786.3 | 1,792 | 1,756.2 | 140,433 |
| July 20, 2026 | 1,800 | 1,770.5 | 1,770.5 | 1,810.5 | 1,766.7 | 125,133 |
| July 17, 2026 | 1,815 | 1,812.4 | 1,812.4 | 1,818.1 | 1,782.8 | 153,710 |
| July 16, 2026 | 1,840 | 1,820.6 | 1,820.6 | 1,846.6 | 1,816.7 | 137,748 |
| July 15, 2026 | 1,859 | 1,845 | 1,845 | 1,866.5 | 1,830.5 | 114,970 |
| July 14, 2026 | 1,882 | 1,855.5 | 1,855.5 | 1,882 | 1,835 | 166,243 |
| July 13, 2026 | 1,838 | 1,885.9 | 1,885.9 | 1,890 | 1,831.9 | 317,798 |
| July 10, 2026 | 1,824 | 1,862.6 | 1,862.6 | 1,868 | 1,821 | 268,819 |
| July 09, 2026 | 1,775 | 1,816.1 | 1,816.1 | 1,826.7 | 1,769.6 | 226,828 |
| July 08, 2026 | 1,808.3 | 1,776.2 | 1,776.2 | 1,827.8 | 1,760.1 | 414,879 |
| July 07, 2026 | 1,856.5 | 1,832.6 | 1,832.6 | 1,865.5 | 1,801.8 | 205,354 |
| July 06, 2026 | 1,860 | 1,855.2 | 1,855.2 | 1,866 | 1,821.3 | 277,676 |
| July 03, 2026 | 1,875 | 1,864.7 | 1,864.7 | 1,880 | 1,840.5 | 328,086 |
| July 02, 2026 | 1,829.7 | 1,867 | 1,867 | 1,874.7 | 1,810 | 408,539 |
| July 01, 2026 | 1,767.5 | 1,825.7 | 1,825.7 | 1,881 | 1,767.4 | 1.39M |
| June 30, 2026 | 1,719.5 | 1,760.4 | 1,760.4 | 1,770 | 1,713.1 | 389,225 |
| June 29, 2026 | 1,763.8 | 1,709.2 | 1,709.2 | 1,786.6 | 1,693.2 | 408,516 |
| June 25, 2026 | 1,760 | 1,748.7 | 1,748.7 | 1,780 | 1,742.2 | 191,076 |
| June 24, 2026 | 1,739.8 | 1,752.8 | 1,752.8 | 1,784.3 | 1,727.5 | 234,991 |
| June 23, 2026 | 1,771.7 | 1,740.6 | 1,740.6 | 1,788 | 1,736.8 | 158,247 |
| June 22, 2026 | 1,765 | 1,762.9 | 1,762.9 | 1,781.6 | 1,745.1 | 170,479 |
| June 19, 2026 | 1,773.4 | 1,749.3 | 1,749.3 | 1,788.9 | 1,718.4 | 591,988 |
| June 18, 2026 | 1,817.3 | 1,773.4 | 1,773.4 | 1,819.1 | 1,758.2 | 254,104 |
| June 17, 2026 | 1,792.4 | 1,808.3 | 1,808.3 | 1,811.2 | 1,777 | 211,088 |
| June 16, 2026 | 1,780.5 | 1,781.7 | 1,781.7 | 1,793.4 | 1,763.8 | 173,238 |
| June 15, 2026 | 1,795 | 1,778.8 | 1,778.8 | 1,815 | 1,770 | 178,525 |
| June 12, 2026 | 1,745.1 | 1,775.7 | 1,775.7 | 1,780.2 | 1,745.1 | 119,748 |
| June 11, 2026 | 1,775 | 1,727.4 | 1,727.4 | 1,797 | 1,725 | 119,334 |
| June 10, 2026 | 1,768.9 | 1,770.6 | 1,770.6 | 1,818 | 1,749.4 | 232,757 |
| June 09, 2026 | 1,747.4 | 1,764.2 | 1,764.2 | 1,774 | 1,740.3 | 137,992 |
| June 08, 2026 | 1,735.1 | 1,741.4 | 1,741.4 | 1,767.4 | 1,710 | 218,994 |
| June 05, 2026 | 1,747 | 1,742.8 | 1,742.8 | 1,764 | 1,721.7 | 144,393 |
| June 04, 2026 | 1,757.3 | 1,737.1 | 1,737.1 | 1,798 | 1,730.3 | 249,575 |
| June 03, 2026 | 1,728.8 | 1,757.3 | 1,757.3 | 1,779.9 | 1,692.4 | 160,435 |
| June 02, 2026 | 1,700.2 | 1,729.3 | 1,729.3 | 1,737.8 | 1,693 | 113,462 |
| June 01, 2026 | 1,735 | 1,720.1 | 1,720.1 | 1,755 | 1,680 | 308,943 |
| May 29, 2026 | 1,850 | 1,722.4 | 1,722.4 | 1,864 | 1,693 | 976,409 |