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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	4,103.9	4,092.9	4,092.9	4,141.7	4,075	136,619
September 05, 2025	3,950	4,083.1	4,083.1	4,149	3,940.2	519,368
September 04, 2025	4,119	3,951.7	3,951.7	4,124.3	3,940.1	200,845
September 03, 2025	4,085	4,103.5	4,103.5	4,114	4,043	152,285
September 02, 2025	3,924.4	4,077.5	4,077.5	4,118.4	3,906.2	646,386
September 01, 2025	3,858.7	3,893.5	3,893.5	3,940	3,847	180,907
August 29, 2025	3,837	3,839.4	3,839.4	3,898	3,811.6	103,924
August 28, 2025	3,864	3,838.9	3,838.9	3,880	3,814.2	138,684
August 26, 2025	3,989.9	3,864.6	3,864.6	3,996	3,855	163,627
August 25, 2025	4,049.5	3,993.6	3,993.6	4,073.6	3,985.2	117,653
August 22, 2025	4,038.9	4,033.8	4,033.8	4,095	4,011.5	162,108
August 21, 2025	4,101.7	4,029	4,029	4,148	4,016.6	172,936
August 20, 2025	4,120.9	4,090.2	4,090.2	4,170	4,081	169,904
August 19, 2025	4,110.7	4,120.9	4,120.9	4,144	4,078.9	165,662
August 18, 2025	4,105	4,095.1	4,095.1	4,157.5	4,055.1	242,774
August 14, 2025	4,079.9	4,053.9	4,053.9	4,095.5	4,006	175,171
August 13, 2025	3,948.3	4,077.4	4,077.4	4,130	3,923.9	601,792
August 12, 2025	3,924.1	3,917.2	3,917.2	3,966	3,904	223,013
August 11, 2025	3,887.9	3,953.5	3,953.5	4,044	3,801	950,451
August 08, 2025	3,887.4	3,859.2	3,859.2	3,915	3,845.9	156,138
August 07, 2025	3,910.5	3,890.9	3,890.9	3,953.1	3,862.1	200,365
August 06, 2025	4,004.8	3,952.6	3,952.6	4,013	3,925	176,319
August 05, 2025	4,039	3,995.3	3,995.3	4,059	3,960.5	375,184
August 04, 2025	3,872.9	3,984.7	3,984.7	4,013	3,839.1	263,851
August 01, 2025	3,957	3,844.9	3,844.9	3,984	3,800.5	250,980
July 31, 2025	3,967.7	3,960.7	3,960.7	4,027.9	3,941	229,534
July 30, 2025	4,064.5	4,018.6	4,018.6	4,097.9	4,005	254,861
July 29, 2025	3,992.7	4,063.4	4,063.4	4,081.9	3,940.9	377,524
July 28, 2025	4,144.7	3,994.7	3,994.7	4,174	3,971	427,793
July 25, 2025	4,290.8	4,148.7	4,148.7	4,293	4,132.4	263,136
July 24, 2025	4,327.8	4,298.1	4,298.1	4,423.2	4,285	498,286
July 23, 2025	4,357	4,285.7	4,285.7	4,361.5	4,274	204,206
July 22, 2025	4,393	4,344.6	4,344.6	4,434	4,310.7	225,318
July 21, 2025	4,412.7	4,373.2	4,373.2	4,441.8	4,352	395,593
July 18, 2025	4,558	4,401.5	4,401.5	4,588	4,381	461,680
July 17, 2025	4,629.8	4,547.2	4,547.2	4,641	4,516.4	315,978
July 16, 2025	4,618	4,616.4	4,616.4	4,727	4,597.8	381,241
July 15, 2025	4,611.9	4,619	4,619	4,695	4,587	495,016
July 14, 2025	4,500	4,594.9	4,594.9	4,614.8	4,445	709,387
July 11, 2025	4,602.7	4,428.9	4,428.9	4,609.1	4,411	520,752
July 10, 2025	4,674.9	4,605	4,605	4,732.6	4,580	531,859
July 09, 2025	4,534.7	4,667.4	4,667.4	4,685	4,527.7	833,092
July 08, 2025	4,571.5	4,523.9	4,523.9	4,607.7	4,505	291,117
July 07, 2025	4,550	4,578.7	4,578.7	4,617.9	4,532	672,235
July 04, 2025	4,500.5	4,524.8	4,524.8	4,655	4,488	1.71M
July 03, 2025	4,366	4,453.1	4,453.1	4,485	4,328.2	565,158
July 02, 2025	4,443.7	4,366.4	4,366.4	4,449	4,352	298,022
July 01, 2025	4,470	4,432.2	4,432.2	4,529	4,421	381,627
June 30, 2025	4,456.9	4,457.4	4,457.4	4,495	4,425.9	332,139
June 27, 2025	4,463.5	4,425.9	4,425.9	4,521	4,406.8	488,160
June 26, 2025	4,458.1	4,448.4	4,448.4	4,550	4,423	624,240
June 25, 2025	4,470	4,447.5	4,447.5	4,531	4,401	1.09M
June 24, 2025	4,801	4,443.1	4,443.1	4,822.3	4,413.8	2.11M
June 23, 2025	4,650.5	4,788.7	4,788.7	4,874.8	4,600	3.01M
June 20, 2025	4,291.5	4,639.5	4,639.5	4,728.4	4,261	4.56M
June 19, 2025	4,463	4,287.8	4,287.8	4,564	4,273.4	1.34M
June 18, 2025	4,377.8	4,464.2	4,464.2	4,519.9	4,295	1.43M
June 17, 2025	4,380	4,378.3	4,378.3	4,475	4,345.7	840,594
June 16, 2025	4,310	4,380	4,380	4,390	4,215.9	463,194
June 13, 2025	4,101	4,302.7	4,302.7	4,425	4,100	1.14M

BEML Limited (BEML.NS) NSE