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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,715	1,706.5	1,706.5	1,745	1,701	156,522
February 19, 2026	1,763.4	1,720.9	1,720.9	1,783	1,712.5	133,226
February 18, 2026	1,745	1,765.1	1,765.1	1,776	1,733	138,635
February 17, 2026	1,712.8	1,736.7	1,736.7	1,744	1,712.8	102,884
February 16, 2026	1,717.1	1,720.1	1,720.1	1,748.5	1,708	100,643
February 13, 2026	1,731.1	1,735.9	1,735.9	1,748.9	1,700.6	171,065
February 12, 2026	1,752.1	1,740.4	1,737.9	1,767.4	1,725.4	246,745
February 11, 2026	1,769.9	1,767.6	1,767.6	1,785.8	1,738.1	199,429
February 10, 2026	1,758	1,768.2	1,768.2	1,805	1,741.5	337,219
February 09, 2026	1,646.6	1,761.2	1,761.2	1,772.3	1,607.4	1.02M
February 06, 2026	1,734.9	1,617.4	1,617.4	1,765	1,570	1.73M
February 05, 2026	1,764	1,746.2	1,746.2	1,764	1,719.8	128,462
February 04, 2026	1,738.1	1,764.4	1,764.4	1,769.9	1,728	141,450
February 03, 2026	1,795	1,739.8	1,739.8	1,803.6	1,725	285,528
February 02, 2026	1,700	1,736.4	1,736.4	1,744.8	1,646	343,828
February 01, 2026	1,805.9	1,687.6	1,687.6	1,858.9	1,601.6	723,900
January 30, 2026	1,760	1,794.9	1,794.9	1,838	1,744.2	457,501
January 29, 2026	1,828.2	1,778.8	1,778.8	1,833.9	1,762	314,821
January 28, 2026	1,667.5	1,819.1	1,819.1	1,835	1,660.9	804,436
January 27, 2026	1,653.6	1,652.7	1,652.7	1,684	1,621	241,257
January 23, 2026	1,686.8	1,645.4	1,645.4	1,688.1	1,635	172,413
January 22, 2026	1,689.9	1,682.6	1,682.6	1,727.7	1,679.7	168,269
January 21, 2026	1,705	1,677.3	1,677.3	1,719.3	1,656.7	247,790
January 20, 2026	1,762.3	1,715.8	1,715.8	1,771.9	1,710	182,101
January 19, 2026	1,776	1,771.2	1,771.2	1,797.4	1,762.8	93,440
January 16, 2026	1,813	1,789.5	1,789.5	1,824.6	1,780.4	162,627
January 14, 2026	1,766	1,812.4	1,812.4	1,850	1,763.9	254,445
January 13, 2026	1,801.5	1,770	1,770	1,813.9	1,758.1	152,761
January 12, 2026	1,800	1,793.7	1,793.7	1,820	1,742.4	209,370
January 09, 2026	1,813	1,792.1	1,792.1	1,858.1	1,784.9	210,648
January 08, 2026	1,857	1,820.3	1,820.3	1,880.9	1,810.3	256,569
January 07, 2026	1,846	1,860.9	1,860.9	1,866.3	1,836.3	106,901
January 06, 2026	1,890	1,851.9	1,851.9	1,892.9	1,841	126,678
January 05, 2026	1,865.7	1,886.6	1,886.6	1,917	1,865.7	290,385
January 02, 2026	1,847.7	1,857.8	1,857.8	1,885	1,847.7	186,400
January 01, 2026	1,857.9	1,847.4	1,847.4	1,864.4	1,837.7	82,091
December 31, 2025	1,833.9	1,859.9	1,859.9	1,887.2	1,833.9	157,466
December 30, 2025	1,851.1	1,832.6	1,832.6	1,853.5	1,816.2	208,888
December 29, 2025	1,889.9	1,859.4	1,859.4	1,908.7	1,840	369,680
December 26, 2025	1,878	1,877	1,877	1,926.7	1,867.7	534,077
December 24, 2025	1,837	1,867.9	1,867.9	1,874	1,828.8	320,922
December 23, 2025	1,800	1,837	1,837	1,874.9	1,784.9	595,424
December 22, 2025	1,730.1	1,795.8	1,795.8	1,807	1,725.8	508,784
December 19, 2025	1,673.9	1,721.4	1,721.4	1,725.1	1,673.9	175,133
December 18, 2025	1,680.5	1,666.9	1,666.9	1,682.3	1,650.1	117,852
December 17, 2025	1,710.6	1,684.8	1,684.8	1,713.9	1,675.7	127,564
December 16, 2025	1,748.9	1,706.9	1,706.9	1,748.9	1,695	195,645
December 15, 2025	1,690	1,740.4	1,740.4	1,764.4	1,674	450,402
December 12, 2025	1,688.2	1,690.4	1,690.4	1,714.1	1,668.6	194,082
December 11, 2025	1,674	1,678.4	1,678.4	1,685.9	1,652.4	168,695
December 10, 2025	1,695.6	1,675.4	1,675.4	1,698	1,663.6	149,804
December 09, 2025	1,649.2	1,683.6	1,683.6	1,687.5	1,601	407,929
December 08, 2025	1,720	1,641.3	1,641.3	1,722.4	1,633.3	304,263
December 05, 2025	1,771.5	1,710.3	1,710.3	1,779.8	1,698.6	331,592
December 04, 2025	1,774	1,765.3	1,765.3	1,806.5	1,760	222,402
December 03, 2025	1,793	1,774	1,774	1,801.7	1,753	257,103
December 02, 2025	1,817.7	1,793	1,793	1,829.1	1,783.1	164,483
December 01, 2025	1,835.1	1,817.7	1,817.7	1,860.3	1,812.3	142,969
November 28, 2025	1,843.6	1,828	1,828	1,852.9	1,810.2	164,099
November 27, 2025	1,881.9	1,843.6	1,843.6	1,899.1	1,837.8	219,878

BEML Limited (BEML.NS) NSE