BEML Limited (BEML.NS) NSE

1,821.60

+51.6(+2.92%)

Updated at January 14 02:47PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20261,801.51,7701,7701,813.91,758.1152,761
January 12, 20261,8001,793.71,793.71,8201,742.4209,370
January 09, 20261,8131,792.11,792.11,858.11,784.9210,648
January 08, 20261,8571,820.31,820.31,880.91,810.3256,569
January 07, 20261,8461,860.91,860.91,866.31,836.3106,901
January 06, 20261,8901,851.91,851.91,892.91,841126,678
January 05, 20261,865.71,886.61,886.61,9171,865.7290,385
January 02, 20261,847.71,857.81,857.81,8851,847.7186,400
January 01, 20261,857.91,847.41,847.41,864.41,837.782,091
December 31, 20251,833.91,859.91,859.91,887.21,833.9157,466
December 30, 20251,851.11,832.61,832.61,853.51,816.2208,888
December 29, 20251,889.91,859.41,859.41,908.71,840369,680
December 26, 20251,8781,8771,8771,926.71,867.7534,077
December 24, 20251,8371,867.91,867.91,8741,828.8320,922
December 23, 20251,8001,8371,8371,874.91,784.9595,424
December 22, 20251,730.11,795.81,795.81,8071,725.8508,784
December 19, 20251,673.91,721.41,721.41,725.11,673.9175,133
December 18, 20251,680.51,666.91,666.91,682.31,650.1117,852
December 17, 20251,710.61,684.81,684.81,713.91,675.7127,564
December 16, 20251,748.91,706.91,706.91,748.91,695195,645
December 15, 20251,6901,740.41,740.41,764.41,674450,402
December 12, 20251,688.21,690.41,690.41,714.11,668.6194,082
December 11, 20251,6741,678.41,678.41,685.91,652.4168,695
December 10, 20251,695.61,675.41,675.41,6981,663.6149,804
December 09, 20251,649.21,683.61,683.61,687.51,601407,929
December 08, 20251,7201,641.31,641.31,722.41,633.3304,263
December 05, 20251,771.51,710.31,710.31,779.81,698.6331,592
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved