If you invested ₹1000 in BEML Limited (BEML.NS) 10 years ago, it would be worth ₹5,859.84 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,520.49, while ₹1000 invested 1 year ago would be worth ₹894.05. This corresponds to total returns of 485.98%, 252.05%, -10.59%, respectively, with annualized returns of 19.33%, 28.64%, -10.59%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,960 | 1,962.3 | 1,962.3 | 1,995.5 | 1,930 | 198,731 |
| September 30, 2026 | 1,956.6 | 1,992.4 | 1,992.4 | 2,002.8 | 1,956.6 | 204,644 |
| September 29, 2026 | 1,985 | 1,966.6 | 1,966.6 | 1,990.4 | 1,944 | 235,405 |
| September 28, 2026 | 2,030 | 1,995.1 | 1,995.1 | 2,035 | 1,974 | 214,132 |
| September 25, 2026 | 2,048.5 | 2,036.5 | 2,036.5 | 2,057.7 | 2,025.2 | 116,211 |
| September 24, 2026 | 2,078.2 | 2,044.4 | 2,044.4 | 2,089 | 2,030 | 193,556 |
| September 23, 2026 | 2,105.1 | 2,095.4 | 2,095.4 | 2,134 | 2,086 | 204,095 |
| September 22, 2026 | 2,100 | 2,096.8 | 2,096.8 | 2,120 | 2,076.2 | 221,144 |
| September 21, 2026 | 2,151 | 2,097.9 | 2,097.9 | 2,155 | 2,090.5 | 264,454 |
| September 18, 2026 | 2,030.4 | 2,135 | 2,135 | 2,155 | 2,030.4 | 1.38M |
| September 17, 2026 | 1,998 | 2,013.3 | 2,013.3 | 2,068.6 | 1,985.2 | 340,871 |
| September 16, 2026 | 1,935.5 | 1,991.9 | 1,991.9 | 2,007.8 | 1,861.5 | 422,690 |
| September 15, 2026 | 2,033.4 | 1,939.3 | 1,939.3 | 2,033.4 | 1,922 | 234,306 |
| September 11, 2026 | 2,019 | 2,023.4 | 2,023.4 | 2,044 | 1,982.2 | 230,934 |
| September 10, 2026 | 2,100 | 2,029 | 2,029 | 2,109.6 | 2,024.4 | 403,708 |
| September 09, 2026 | 2,105 | 2,097.8 | 2,097.8 | 2,146 | 2,069.8 | 465,000 |
| September 08, 2026 | 2,120 | 2,105.6 | 2,105.6 | 2,205 | 2,095.1 | 1.46M |
| September 07, 2026 | 2,067 | 2,097.2 | 2,097.2 | 2,125 | 2,060.7 | 486,991 |
| September 04, 2026 | 2,082 | 2,057.8 | 2,057.8 | 2,127 | 2,045 | 687,676 |
| September 03, 2026 | 2,050 | 2,079.4 | 2,079.4 | 2,090 | 2,031.6 | 801,498 |
| September 02, 2026 | 1,973.8 | 2,032.4 | 2,032.4 | 2,047.8 | 1,955.1 | 966,324 |
| September 01, 2026 | 1,940 | 1,970.2 | 1,970.2 | 1,979 | 1,930 | 304,173 |
| August 31, 2026 | 1,985 | 1,936.1 | 1,936.1 | 1,998 | 1,925.5 | 309,387 |
| August 28, 2026 | 1,926.1 | 1,984.9 | 1,984.9 | 1,990 | 1,909 | 494,559 |
| August 27, 2026 | 1,945 | 1,920.6 | 1,920.6 | 1,949.7 | 1,914.5 | 133,220 |
| August 26, 2026 | 1,928.4 | 1,937.7 | 1,937.7 | 1,964 | 1,919.5 | 203,366 |
| August 25, 2026 | 1,926 | 1,923 | 1,923 | 1,977 | 1,902.6 | 362,893 |
| August 24, 2026 | 1,940 | 1,915 | 1,915 | 1,954.4 | 1,908 | 143,036 |
| 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 |