NSE - Delayed Quote INR

BEML Limited (BEML.NS)

Compare
3,791.45
+156.45
+(4.30%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20253,640.003,823.603,630.053,791.453,791.45317,414
Jan 17, 20253,592.353,665.003,556.553,635.003,635.00296,002
Jan 16, 20253,550.603,632.603,542.053,592.353,592.35215,947
Jan 15, 20253,552.003,605.503,474.703,507.453,507.45444,646
Jan 14, 20253,600.003,639.003,505.053,514.253,514.25240,136
Jan 13, 20253,655.003,669.953,557.753,599.153,599.15269,509
Jan 10, 20253,784.953,784.953,660.003,702.003,702.00256,133
Jan 9, 20253,719.903,815.003,656.003,786.603,786.60345,368
Jan 8, 20253,845.003,850.003,716.003,732.903,732.90191,260
Jan 7, 20253,907.503,930.003,810.003,838.603,838.60202,236
Jan 6, 20254,142.004,142.453,870.003,897.003,897.00186,825
Jan 3, 20254,190.004,229.204,131.404,142.404,142.4095,436
Jan 2, 20254,132.004,248.054,122.704,192.604,192.60192,699
Jan 1, 20254,070.004,129.354,060.004,120.504,120.5099,363
Dec 31, 20244,007.954,083.403,968.254,068.754,068.75106,765
Dec 30, 20244,075.004,145.004,005.604,038.254,038.25159,196
Dec 27, 20244,014.904,094.954,002.704,073.004,073.00142,804
Dec 26, 20244,055.004,086.104,001.704,011.304,011.3090,900
Dec 24, 20244,049.004,116.804,005.054,047.204,047.20123,361
Dec 23, 20244,129.004,149.453,994.454,046.604,046.60206,470
Dec 20, 20244,285.754,309.504,051.004,073.804,073.80203,036
Dec 19, 20244,230.004,334.504,225.054,281.904,281.90141,291
Dec 18, 20244,433.504,433.504,341.504,362.704,362.70176,466
Dec 17, 20244,461.004,523.154,404.404,433.604,433.60222,973
Dec 16, 20244,412.004,493.954,412.004,457.504,457.50218,064
Dec 13, 20244,500.004,500.854,310.004,408.504,408.50332,513
Dec 12, 20244,489.004,522.454,405.704,470.504,470.50344,866
Dec 11, 20244,400.004,549.004,383.104,465.004,465.001,019,674
Dec 10, 20244,409.954,429.004,322.804,363.004,363.00179,453
Dec 9, 20244,364.504,436.204,360.454,391.704,391.70248,936
Dec 6, 20244,300.004,458.954,287.654,360.254,360.25700,086
Dec 5, 20244,294.004,306.004,224.004,290.704,290.70182,899
Dec 4, 20244,269.904,385.404,252.504,278.154,278.15407,044
Dec 3, 20244,239.904,328.004,238.204,253.954,253.95188,195
Dec 2, 20244,239.504,289.804,202.454,234.104,234.10207,421
Nov 29, 20244,294.004,322.504,212.154,239.504,239.50407,341
Nov 28, 20244,200.004,339.004,185.454,268.954,268.95785,980
Nov 27, 20244,043.004,200.004,018.604,188.804,188.80443,463
Nov 26, 20243,960.004,118.153,930.054,015.254,015.25532,655
Nov 25, 20243,895.004,058.703,875.003,940.653,940.65317,133
Nov 22, 20243,735.453,832.003,705.003,815.153,815.15206,873
Nov 21, 20243,745.003,748.953,634.003,721.553,721.55340,984
Nov 19, 20243,750.953,845.003,670.003,699.153,699.15219,013
Nov 18, 20243,791.503,827.903,655.503,729.653,729.65296,408
Nov 14, 20243,820.203,882.803,720.503,791.203,791.20381,587
Nov 13, 20243,950.004,139.753,787.653,811.553,811.55470,310
Nov 12, 20244,094.554,139.953,912.603,950.453,950.45217,736
Nov 11, 20244,185.004,249.004,060.104,094.504,094.50504,419
Nov 8, 20244,277.754,349.004,163.004,191.654,191.65505,314
Nov 7, 20244,155.854,348.004,152.554,266.854,266.85789,829
Nov 6, 20244,062.154,295.004,062.104,147.654,147.65727,745
Nov 5, 20243,968.504,098.003,933.004,050.004,050.00282,744
Nov 4, 20244,067.704,067.703,951.003,987.153,987.15149,302
Nov 1, 20244,091.004,099.004,040.004,063.004,063.0050,769
Oct 31, 20243,982.904,085.803,960.004,071.554,071.55234,667
Oct 30, 20243,808.804,087.003,800.803,979.503,979.50542,672
Oct 29, 20243,760.053,844.953,742.403,811.153,811.15132,166
Oct 28, 20243,747.603,825.003,682.703,776.003,776.00146,121
Oct 25, 20243,870.703,915.503,682.303,735.653,735.65209,118
Oct 24, 20243,880.003,928.903,843.003,870.403,870.40174,839
Oct 23, 20243,804.003,938.803,725.103,878.303,878.30362,310
Oct 22, 20244,060.004,060.003,780.103,804.003,804.00474,848
Oct 21, 20244,065.004,147.954,038.604,068.954,068.95412,948
Oct 18, 20243,910.004,140.003,830.104,039.054,039.051,623,662
Oct 17, 20243,885.003,941.003,830.003,909.403,909.40422,434
Oct 16, 20243,770.054,008.703,770.053,871.903,871.901,751,659
Oct 15, 20243,715.553,793.703,691.003,721.503,721.50367,631
Oct 14, 20243,792.003,814.003,715.753,728.153,728.15117,897
Oct 11, 20243,765.003,905.003,760.553,791.803,791.80456,148
Oct 10, 20243,601.553,799.953,587.903,763.203,763.20437,353
Oct 9, 20243,636.003,668.903,567.653,577.503,577.5088,378
Oct 8, 20243,500.003,604.003,460.053,592.303,592.30143,533
Oct 7, 20243,717.003,736.953,424.403,494.803,494.80229,990
Oct 4, 20243,674.953,717.003,559.553,664.003,664.00191,670
Oct 3, 20243,636.003,681.003,603.703,654.703,654.70166,988
Oct 1, 20243,688.253,729.603,661.203,673.103,673.10103,776
Sep 30, 20243,711.053,729.953,663.003,688.253,688.25114,087
Sep 27, 20243,764.003,773.003,701.353,711.053,711.05101,238
Sep 26, 20243,764.953,798.803,695.003,740.703,740.70191,585
Sep 25, 20243,830.003,838.003,735.003,745.703,745.70147,087
Sep 24, 20243,828.103,868.753,802.853,823.853,823.85112,803
Sep 23, 20243,774.003,850.503,766.053,830.453,830.45190,382
Sep 20, 20243,614.003,777.503,572.053,739.453,739.45469,820
Sep 19, 20243,774.803,795.153,542.753,584.303,584.30372,392
Sep 18, 20243,890.003,909.803,725.103,749.153,749.15186,075
Sep 17, 20243,927.003,939.753,876.053,887.453,887.4583,169
Sep 16, 20243,926.003,964.953,892.053,927.103,927.10122,962
Sep 13, 2024 15.50 Dividend
Sep 13, 20243,935.204,089.003,906.803,925.203,925.20407,027
Sep 12, 20243,928.703,955.403,899.503,939.703,924.20145,655
Sep 11, 20243,881.403,905.003,842.003,889.803,874.50143,366
Sep 10, 20243,934.003,970.003,870.003,881.753,866.48165,860
Sep 9, 20243,955.003,955.003,832.003,922.203,906.77225,225
Sep 6, 20244,032.054,046.803,922.003,956.753,941.18293,354
Sep 5, 20244,140.004,186.254,035.004,059.054,043.08369,516
Sep 4, 20243,839.954,188.803,824.354,106.704,090.542,271,152
Sep 3, 20243,829.003,935.003,821.803,850.753,835.60402,735
Sep 2, 20243,850.003,850.003,770.253,798.503,783.56235,953
Aug 30, 20243,839.953,888.003,780.003,798.303,783.36191,946
Aug 29, 20243,902.003,938.953,808.003,823.853,808.81172,790
Aug 28, 20243,887.853,915.003,862.153,895.553,880.22116,656
Aug 27, 20243,900.003,912.953,863.003,875.053,859.80147,405
Aug 26, 20243,924.003,945.003,873.253,915.003,899.60227,034
Aug 23, 20243,921.003,950.003,853.253,916.503,901.09323,423
Aug 22, 20243,949.003,986.203,890.003,913.253,897.85665,772
Aug 21, 20243,800.003,919.003,800.003,844.153,829.03747,594
Aug 20, 20243,884.003,907.053,717.053,768.903,754.07523,567
Aug 19, 20243,850.003,985.753,803.553,839.453,824.341,018,218
Aug 16, 20243,734.903,769.853,655.503,732.053,717.37472,835
Aug 14, 20243,850.053,862.903,602.003,633.353,619.06978,443
Aug 13, 20244,095.004,102.003,800.003,836.853,821.75464,853
Aug 12, 20244,028.904,082.603,964.454,057.754,041.79310,610
Aug 9, 20244,088.004,117.204,004.104,023.154,007.32318,501
Aug 8, 20244,084.004,151.003,990.004,021.704,005.88321,678
Aug 7, 20243,955.554,129.003,907.354,072.604,056.58571,804
Aug 6, 20244,200.004,278.653,877.353,913.753,898.35864,964
Aug 5, 20244,215.004,310.004,160.004,181.354,164.90482,695
Aug 2, 20244,499.004,499.004,425.004,439.154,421.69250,780
Aug 1, 20244,580.004,580.854,500.104,556.654,538.72225,802
Jul 31, 20244,688.004,694.904,533.554,565.204,547.24238,057
Jul 30, 20244,658.004,793.704,650.004,664.754,646.40449,950
Jul 29, 20244,520.004,674.004,519.104,640.804,622.54468,241
Jul 26, 20244,505.104,589.954,464.054,483.004,465.36345,040
Jul 25, 20244,572.654,572.654,421.954,480.654,463.02340,269
Jul 24, 20244,622.004,745.004,580.454,595.654,577.57311,397
Jul 23, 20244,745.004,810.104,280.004,619.554,601.38624,592
Jul 22, 20244,600.004,808.904,540.004,717.354,698.79571,551
Jul 19, 20244,829.804,887.604,620.004,636.954,618.71559,405
Jul 18, 20244,960.004,980.004,741.054,823.404,804.42480,632
Jul 16, 20245,025.105,159.004,941.054,965.504,945.96645,775
Jul 15, 20245,082.005,099.954,963.005,005.054,985.36368,295
Jul 12, 20245,140.005,208.855,010.005,058.905,039.00729,542
Jul 11, 20244,899.905,185.004,875.055,109.105,089.001,564,269
Jul 10, 20244,999.005,075.004,770.104,870.204,851.04826,656
Jul 9, 20245,232.005,251.754,880.004,969.804,950.251,340,189
Jul 8, 20245,200.005,394.805,147.005,202.305,181.831,789,994
Jul 5, 20244,694.805,488.004,662.805,059.955,040.046,680,842
Jul 4, 20244,600.004,749.004,565.054,655.504,637.18970,942
Jul 3, 20244,507.004,670.004,487.004,563.904,545.94895,194
Jul 2, 20244,535.054,580.004,442.004,478.104,460.48290,305
Jul 1, 20244,450.004,563.954,430.004,532.504,514.67235,611
Jun 28, 20244,535.004,545.004,406.104,438.054,420.59250,666
Jun 27, 20244,545.004,609.854,471.004,500.554,482.84405,692
Jun 26, 20244,550.154,679.004,501.254,529.254,511.43683,642
Jun 25, 20244,540.004,649.904,492.304,520.304,502.52542,715
Jun 24, 20244,380.004,687.854,339.554,500.004,482.301,365,731
Jun 21, 20244,476.354,530.004,353.004,368.354,351.16430,501
Jun 20, 20244,523.954,610.004,419.754,450.304,432.79479,203
Jun 19, 20244,729.004,729.004,472.004,524.054,506.25718,965
Jun 18, 20244,748.554,849.704,636.304,708.804,690.271,450,966
Jun 14, 20244,050.004,784.004,000.004,716.154,697.604,978,296
Jun 13, 20244,000.004,054.903,919.004,029.204,013.35599,577
Jun 12, 20244,042.154,070.453,911.003,958.303,942.73656,577
Jun 11, 20243,954.954,090.003,915.354,041.904,026.00831,608
Jun 10, 20244,010.004,036.903,874.003,896.753,881.42423,253
Jun 7, 20243,999.004,022.153,880.003,975.453,959.81582,028
Jun 6, 20243,750.454,127.253,750.453,967.903,952.291,332,222
Jun 5, 20243,897.853,897.853,400.103,685.453,670.951,166,677
Jun 4, 20244,649.954,649.953,738.853,757.053,742.271,453,571
Jun 3, 20244,800.004,800.004,451.104,673.554,655.161,167,647
May 31, 20244,301.804,599.904,206.654,400.654,383.341,338,961
May 30, 20244,463.704,474.004,250.004,276.854,260.02461,763
May 29, 20244,470.004,573.004,412.504,453.204,435.68610,138
May 28, 20244,609.004,652.004,434.404,477.304,459.68426,972
May 27, 20244,589.004,680.004,405.854,598.804,580.71739,519
May 24, 20244,550.554,653.654,470.004,566.754,548.78568,551
May 23, 20244,568.754,771.004,525.304,549.404,531.501,153,888
May 22, 20244,225.004,680.004,181.604,559.004,541.062,898,859
May 21, 20244,200.004,242.004,042.554,177.504,161.06793,404
May 17, 20243,712.004,069.003,698.654,014.253,998.462,184,390
May 16, 20243,805.003,818.003,625.003,699.953,685.39666,344
May 15, 20243,818.003,860.003,723.953,777.903,763.04546,209
May 14, 20243,676.003,997.703,645.003,803.003,788.042,487,847
May 13, 20243,349.403,718.003,252.003,676.453,661.993,312,732
May 10, 20243,241.353,280.003,175.003,210.053,197.42165,768
May 9, 20243,380.003,458.003,128.853,202.153,189.55394,405
May 8, 20243,329.853,429.003,300.003,369.503,356.24199,914
May 7, 20243,475.003,476.353,291.953,315.753,302.70243,659
May 6, 20243,564.953,585.003,448.003,466.403,452.76167,621
May 3, 20243,510.703,683.003,488.003,552.353,538.37715,928
May 2, 20243,516.853,543.903,469.703,479.553,465.86116,851
Apr 30, 20243,484.953,546.903,450.053,507.453,493.65202,026
Apr 29, 20243,569.953,575.953,455.003,466.053,452.41158,671
Apr 26, 20243,626.903,626.903,533.003,543.653,529.71155,804
Apr 25, 20243,612.003,647.353,585.403,610.703,596.49185,349
Apr 24, 20243,550.003,677.403,525.053,612.953,598.74517,970
Apr 23, 20243,483.703,530.003,469.703,518.153,504.31244,540
Apr 22, 20243,469.003,506.403,450.053,459.303,445.69105,353
Apr 19, 20243,429.003,456.003,365.103,440.053,426.52163,410
Apr 18, 20243,480.003,528.003,418.003,449.803,436.23263,567
Apr 16, 20243,400.003,493.903,367.703,472.103,458.44230,293
Apr 15, 20243,375.003,470.003,261.403,426.353,412.87322,678
Apr 12, 20243,464.553,511.753,402.003,419.403,405.95174,717
Apr 10, 20243,450.003,550.253,450.003,464.803,451.17259,740
Apr 9, 20243,448.953,460.003,386.353,445.653,432.09248,568
Apr 8, 20243,364.953,494.003,341.053,421.653,408.19569,049
Apr 5, 20243,319.953,391.903,315.503,356.553,343.34472,393
Apr 4, 20243,264.953,374.003,251.053,305.653,292.64689,001
Apr 3, 20243,263.003,333.003,232.353,255.803,242.99293,728
Apr 2, 20243,249.753,298.503,202.853,263.653,250.81242,549
Apr 1, 20243,220.003,246.853,200.003,236.203,223.47217,208
Mar 28, 20243,190.003,217.703,174.003,183.703,171.17204,132
Mar 27, 20243,120.003,247.703,115.003,189.853,177.30463,512
Mar 26, 20243,052.303,138.003,052.303,110.653,098.41241,787
Mar 22, 20243,012.003,111.602,997.603,091.053,078.89283,525
Mar 21, 20242,909.803,033.952,909.803,012.403,000.55569,985
Mar 20, 20242,800.002,899.002,796.052,869.952,858.66423,304
Mar 19, 20242,885.002,896.002,770.002,780.302,769.36418,041
Mar 18, 20242,828.802,940.052,813.352,875.252,863.94391,578
Mar 15, 20242,808.002,858.002,690.002,802.202,791.181,081,219
Mar 14, 20242,705.052,832.802,678.002,770.202,759.30651,979
Mar 13, 20243,109.853,138.102,671.902,735.602,724.84568,081
Mar 12, 20243,185.003,185.003,035.003,090.653,078.49316,042
Mar 11, 20243,249.003,249.953,143.603,196.253,183.67206,444
Mar 7, 20243,215.903,259.053,185.053,216.903,204.24209,538
Mar 6, 20243,237.053,237.053,086.053,202.103,189.50417,922
Mar 5, 20243,244.853,333.003,195.453,238.353,225.61626,024
Mar 4, 20243,215.053,268.903,107.253,215.753,203.10433,258
Mar 1, 20243,163.953,230.003,137.103,169.103,156.63386,173
Feb 29, 20243,237.653,246.003,073.403,120.153,107.87521,604
Feb 28, 20243,357.053,378.803,210.103,237.653,224.91792,392
Feb 27, 20243,078.003,420.003,050.003,372.753,359.482,112,507
Feb 26, 20243,033.003,097.953,003.053,073.153,061.06224,101
Feb 23, 20243,054.353,102.603,010.003,033.003,021.07347,187
Feb 22, 20243,005.003,056.102,888.003,022.453,010.56406,912
Feb 21, 20243,015.003,069.002,961.002,979.452,967.73288,132
Feb 20, 20243,141.003,143.952,995.153,011.002,999.15411,185
Feb 19, 20243,159.003,196.003,091.503,141.153,128.79316,192
Feb 16, 2024 5.00 Dividend
Feb 16, 20243,120.003,165.003,035.303,142.103,129.74534,825
Feb 15, 20243,070.003,140.003,029.053,107.653,090.44766,487
Feb 14, 20242,774.903,098.002,742.103,049.053,032.171,573,687
Feb 13, 20242,893.802,949.752,681.352,771.302,755.961,287,341
Feb 12, 20243,254.903,257.002,826.052,880.702,864.75744,649
Feb 9, 20243,508.003,515.003,142.553,247.153,229.17886,973
Feb 8, 20243,722.803,722.803,493.053,515.453,495.99485,402
Feb 7, 20243,637.903,749.903,620.853,689.203,668.77343,453
Feb 6, 20243,740.553,744.703,579.753,607.053,587.08267,636
Feb 5, 20243,854.003,861.403,693.103,725.253,704.62379,094
Feb 2, 20243,863.004,144.253,777.003,826.053,804.871,652,771
Feb 1, 20243,534.753,855.003,504.053,804.803,783.731,172,981
Jan 31, 20243,535.053,661.003,481.503,505.303,485.89964,038
Jan 30, 20243,200.003,580.553,195.003,512.253,492.801,749,599
Jan 29, 20243,211.003,294.003,137.953,186.403,168.76294,684
Jan 25, 20243,182.003,244.903,159.753,200.903,183.18201,941
Jan 24, 20243,038.103,190.003,008.853,159.753,142.25325,588
Jan 23, 20243,186.003,258.002,982.053,026.803,010.04494,715

Related Tickers

BALMLAWRIE.NS Balmer Lawrie & Co. Ltd.
210.04
+2.41%
 
THERMAX.NS Thermax Limited
3,963.05
-0.02%
 
CYIENT.NS Cyient Limited
1,738.80
-0.94%
 
CAREERP.NS Career Point Limited
392.10
+8.48%
 
GODREJIND.NS Godrej Industries Limited
920.05
-0.96%
 
SWANENERGY.NS Swan Energy Limited
639.30
-6.66%
 
HBLENGINE.NS HBL ENGINEERING LTD
565.35
+1.43%
 
JISLJALEQS.NS Jain Irrigation Systems Limited
81.46
+6.85%
 
ROSSELLIND.NS Rossell India Limited
71.88
-0.03%
 
GODREJIND.BO Godrej Industries Limited
921.85
-0.85%