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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,435	4,418.5	4,418.5	4,498	4,402.1	294,537
October 16, 2025	4,481.5	4,425.8	4,425.8	4,535	4,409.6	280,336
October 15, 2025	4,358.8	4,471	4,471	4,534	4,335	850,401
October 14, 2025	4,379.8	4,359	4,359	4,464	4,305	446,062
October 13, 2025	4,321.1	4,378.4	4,378.4	4,400	4,303	193,722
October 10, 2025	4,359.2	4,363.9	4,363.9	4,415	4,330.1	239,967
October 09, 2025	4,270.2	4,359.1	4,359.1	4,387.4	4,241.4	194,155
October 08, 2025	4,344	4,272.8	4,272.8	4,344.3	4,250	131,201
October 07, 2025	4,361.8	4,335.6	4,335.6	4,435	4,308	182,151
October 06, 2025	4,390.2	4,360.5	4,360.5	4,405.6	4,340	136,576
October 03, 2025	4,318.7	4,390.2	4,390.2	4,410	4,303.2	275,168
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	877,339
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	4,340.1	4,410	4,329.6	261,670
September 15, 2025	4,400	4,384.4	4,384.4	4,425.7	4,360	379,839
September 12, 2025	4,066.4	4,420.4	4,420.4	4,470	4,056.4	2.8M
September 11, 2025	4,072	4,051.4	4,051.4	4,146.9	4,031.2	257,756
September 10, 2025	4,059.9	4,064.7	4,064.7	4,110	4,043	128,584
September 09, 2025	4,090	4,046.2	4,046.2	4,138.3	4,040	141,213
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

BEML Limited (BEML.NS) NSE