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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	203.5	202.1	202.1	204.54	200.8	33,393
November 25, 2025	202.83	201.66	201.66	205.54	200	60,229
November 24, 2025	204.96	202.83	202.83	204.97	202.17	21,671
November 21, 2025	208.03	203.04	203.04	208.09	202.5	41,167
November 19, 2025	204.41	202.77	202.77	204.42	202.41	20,080
November 18, 2025	205.2	204.41	204.41	205.95	202.2	33,789
November 17, 2025	205.1	204.47	204.47	205.99	204	21,062
November 14, 2025	205	205.07	205.07	206.86	204.01	11,634
November 13, 2025	206	205.51	205.51	209.89	205	26,214
November 12, 2025	205.01	206.29	206.29	206.78	205.01	9,362
November 11, 2025	209.9	204.62	204.62	209.9	204.1	16,201
November 10, 2025	204.34	207.89	207.89	213	203.8	40,631
November 07, 2025	204.75	204.34	204.34	206.8	202.5	26,590
November 06, 2025	207.1	205.04	205.04	210.8	204.8	27,970
November 04, 2025	208.26	207.59	207.59	210.19	206	26,186
November 03, 2025	210.8	208.26	208.26	210.8	206.92	33,230
October 31, 2025	210.8	208.13	208.13	210.8	208.02	11,593
October 30, 2025	209.32	208.14	208.14	210.08	208	19,573
October 29, 2025	208.5	209.32	209.32	210.89	208.5	24,748
October 28, 2025	210.25	210	210	211	208.48	27,838
October 27, 2025	214	209.22	209.22	214	208.6	21,409
October 24, 2025	210.5	212	212	214.18	207.99	35,031
October 23, 2025	211.8	208.74	208.74	211.8	208.01	20,212
October 21, 2025	210	210.41	210.41	211.9	208.64	8,188
October 20, 2025	209.04	210.44	210.44	214.4	208.56	23,116
October 17, 2025	208.01	209.04	209.04	209.94	208.01	7,663
October 16, 2025	206.5	209.13	209.13	210.7	206.5	12,447
October 15, 2025	206.45	206.57	206.57	208.47	206	15,802
October 14, 2025	210.55	206.45	206.45	211	206	23,660
October 13, 2025	209.14	210.31	210.31	211.58	209.14	14,231
October 10, 2025	208.53	210.19	210.19	213.01	207.99	25,604
October 09, 2025	209.99	208.79	208.79	210.56	208.13	23,346
October 08, 2025	211.07	209.72	209.72	212.49	208.55	26,449
October 07, 2025	211.51	210.85	210.85	212.72	209.63	25,906
October 06, 2025	213.1	211.55	211.55	213.58	209.6	62,334
October 03, 2025	216.5	213.35	213.35	221.21	211.85	144,011
October 01, 2025	215.41	215.58	215.58	218.18	212.67	47,364
September 30, 2025	212	215.41	215.41	215.85	212	27,157
September 29, 2025	211.38	213.87	213.87	215.79	211.21	31,473
September 26, 2025	214.01	212.85	212.85	215.46	210.95	31,604
September 25, 2025	218	214.61	214.61	218	213.92	30,744
September 24, 2025	220.5	217.42	217.42	221.59	216.7	32,745
September 23, 2025	222.71	221.08	221.08	223.89	221.05	26,616
September 22, 2025	219.02	223.08	223.08	223.97	218.24	42,827
September 19, 2025	221	221.04	221.04	222.87	220.14	27,054
September 18, 2025	225.87	222.27	222.27	227.97	220.9	52,868
September 17, 2025	226	225.07	225.07	227.74	224.85	59,878
September 16, 2025	227.09	225.58	225.58	228.42	225.36	38,576
September 15, 2025	227.84	227.07	227.07	229.65	226.52	39,634
September 12, 2025	225.88	227.84	227.84	229.18	225.06	129,142
September 11, 2025	226.32	227.37	227.37	229.88	226.32	38,887
September 10, 2025	229.41	226.32	226.32	231.1	225.63	42,371
September 09, 2025	227	229.41	229.41	233.8	227	96,556

BEML Land Assets Limited (BLAL.NS) NSE