BEML Land Assets Limited - BLAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	187	188.74	188.74	189.98	187	16,090
February 19, 2026	193.28	188.31	188.31	193.28	187.99	28,821
February 18, 2026	187.62	193.28	193.28	194.9	187.62	31,962
February 17, 2026	190	189.35	189.35	190.89	187.82	13,168
February 16, 2026	187.6	188.19	188.19	191.54	187.06	28,383
February 13, 2026	190.01	191.55	191.55	194	187.32	20,259
February 12, 2026	190	191.04	191.04	193.59	188.01	16,354
February 11, 2026	193.79	188.98	188.98	193.79	185.22	20,447
February 10, 2026	193.99	191.87	191.87	195.99	190.5	18,869
February 09, 2026	192.2	192.72	192.72	194.39	189.22	24,569
February 06, 2026	192.8	188.96	188.96	192.8	188	8,117
February 05, 2026	193	190.88	190.88	194	190	31,274
February 04, 2026	190.26	190.67	190.67	191.89	188.72	15,966
February 03, 2026	190.8	190.26	190.26	191.94	188	25,918
February 02, 2026	188.88	189.57	189.57	194.4	185.1	34,880
February 01, 2026	192.9	185.75	185.75	196.17	183.5	107,608
January 30, 2026	191.44	189.93	189.93	195.31	188.3	41,712
January 29, 2026	193.01	191.54	191.54	195	191	13,398
January 28, 2026	193.86	192.98	192.98	199	191.99	57,371
January 27, 2026	197.56	193.53	193.53	198.05	192.1	15,926
January 23, 2026	202.33	197.56	197.56	202.45	195.18	10,855
January 22, 2026	193.56	201.77	201.77	203	193.56	33,809
January 21, 2026	200.78	192.73	192.73	200.85	191.5	26,923
January 20, 2026	201.55	197.32	197.32	202.2	195.11	37,316
January 19, 2026	203.01	202.43	202.43	203.96	200.1	19,567
January 16, 2026	203.12	204.06	204.06	207.54	203.12	33,629
January 14, 2026	202.62	205.3	205.3	206.37	202.48	15,238
January 13, 2026	202.78	201.66	201.66	203.25	201.1	13,658
January 12, 2026	202.47	201.59	201.59	204	198.71	37,183
January 09, 2026	205.06	201.46	201.46	205.36	198.4	46,568
January 08, 2026	210.55	205.06	205.06	210.55	203.98	34,895
January 07, 2026	210.59	208.18	208.18	210.59	206.12	15,635
January 06, 2026	209.5	210.59	210.59	211.73	208	53,471
January 05, 2026	207.22	206.58	206.58	209.54	205.21	18,762
January 02, 2026	207.58	207.22	207.22	208.5	205.1	27,932
January 01, 2026	208.36	205.75	205.75	208.96	205.15	10,163
December 31, 2025	208.17	207.93	207.93	208.89	205.42	14,708
December 30, 2025	211	206.06	206.06	211	205.17	9,399
December 29, 2025	212.5	207.1	207.1	212.5	206.1	12,272
December 26, 2025	207.9	211.13	211.13	212.8	205.92	54,374
December 24, 2025	206.78	208.45	208.45	210.6	204	32,557
December 23, 2025	203	207.78	207.78	207.8	203	29,804
December 22, 2025	203.05	204.56	204.56	206.35	202.54	24,317
December 19, 2025	204.38	205.77	205.77	206.5	201.62	32,065
December 18, 2025	202.1	202.15	202.15	205.01	201.12	16,372
December 17, 2025	204.69	202.2	202.2	204.69	202	11,083
December 16, 2025	206.99	204.34	204.34	206.99	203.14	15,312
December 15, 2025	205.38	205.22	205.22	207	204.17	16,541
December 12, 2025	207.53	205.04	205.04	207.83	204.17	6,223
December 11, 2025	205.84	207.16	207.16	208	205.03	8,419
December 10, 2025	200.56	205.84	205.84	209.18	200.56	45,809
December 09, 2025	197	203.92	203.92	205.6	196.26	46,162
December 08, 2025	199.5	196.43	196.43	204	194.11	55,402
December 05, 2025	202.16	200.81	200.81	203.43	199.27	42,015
December 04, 2025	201.61	200.7	200.7	204	200.1	16,965
December 03, 2025	201.68	201.49	201.49	204.48	200.2	30,056
December 02, 2025	202.87	201.71	201.71	205.44	201.1	35,543
December 01, 2025	205.54	202.36	202.36	206.95	201.85	21,566
November 28, 2025	205.45	205.54	205.54	208.5	205.26	34,166
November 27, 2025	202.1	204.09	204.09	205.54	202.1	24,940

BEML Land Assets Limited (BLAL.NS) NSE