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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	226.18	227.1	227.1	228.42	225.01	49,567
September 05, 2025	224.37	226.18	226.18	231.9	224.35	262,576
September 04, 2025	225.02	224.37	224.37	226.6	220.81	119,994
September 03, 2025	213.23	224.62	224.62	231.4	211.26	564,041
September 02, 2025	209.5	213.23	213.23	214	207.11	51,820
September 01, 2025	209.79	208.99	208.99	211.05	207.75	51,008
August 29, 2025	208.33	207.7	207.7	211.18	206.5	35,973
August 28, 2025	208.2	208.96	208.96	212.02	207.11	27,547
August 26, 2025	213.51	209.65	209.65	214.89	209	36,496
August 25, 2025	209.21	215.64	215.64	218.8	208.01	135,907
August 22, 2025	207.92	208.52	208.52	210.18	207.04	14,597
August 21, 2025	209.1	208.5	208.5	211.38	207.6	36,825
August 20, 2025	204	208.16	208.16	210.2	204	42,610
August 19, 2025	205.04	205.28	205.28	206.5	204	14,795
August 18, 2025	206	204.88	204.88	206.57	203.15	35,343
August 14, 2025	200.99	203.7	203.7	205.5	199.01	49,584
August 13, 2025	201.25	200.08	200.08	203.78	199.35	51,948
August 12, 2025	201.3	200.27	200.27	202.94	199	64,043
August 11, 2025	202.5	200.59	200.59	203.5	199.01	26,901
August 08, 2025	204	203.83	203.83	205.99	202	77,164
August 07, 2025	209.9	203.89	203.89	211.4	201.25	40,141
August 06, 2025	208.4	209.21	209.21	210.01	208.3	53,049
August 05, 2025	209.28	208.39	208.39	209.44	208.3	19,469
August 04, 2025	208.3	208.81	208.81	210.45	208.3	33,402
August 01, 2025	208.5	208.44	208.44	212.3	208.3	45,348
July 31, 2025	208.3	208.78	208.78	211.68	208.3	41,472
July 30, 2025	209	208.68	208.68	212.55	207.7	91,199
July 29, 2025	210	208.48	208.48	210.08	207.29	30,982
July 28, 2025	210.95	210.46	210.46	211.94	208.6	70,427
July 25, 2025	212.7	211.2	211.2	213.18	210.3	41,802
July 24, 2025	210.95	213.8	213.8	215.18	210.3	71,749
July 23, 2025	212	210.71	210.71	212.6	210	30,325
July 22, 2025	210.1	212.15	212.15	215.55	208.82	103,709
July 21, 2025	211.75	210.39	210.39	213.99	209.3	60,948
July 18, 2025	212	212.16	212.16	213.55	211.05	32,501
July 17, 2025	212.35	212.9	212.9	217.27	211.69	46,559
July 16, 2025	211.13	211.32	211.32	213.28	210.91	30,571
July 15, 2025	212.04	211.13	211.13	213.72	210.55	22,448
July 14, 2025	211.38	212.4	212.4	214	208.15	70,835
July 11, 2025	211.55	211.38	211.38	213.72	209.55	32,375
July 10, 2025	215	212.67	212.67	216.11	211.75	31,968
July 09, 2025	217.45	215.03	215.03	217.45	214.21	23,082
July 08, 2025	213.2	217.45	217.45	218.8	212.21	89,127
July 07, 2025	211.9	212.92	212.92	217.01	211.88	37,679
July 04, 2025	214.35	213.03	213.03	215.67	212.1	26,936
July 03, 2025	212.9	213.58	213.58	214.28	210.68	41,776

BEML Land Assets Limited (BLAL.NS) NSE