Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

BEML Land Assets Limited (BLAL.BO)

Compare
208.90
+2.85
+(1.38%)
At close: 3:26:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025208.00211.90205.40208.90208.905,118
Apr 15, 2025206.55208.80205.05206.05206.051,343
Apr 11, 2025205.05208.05202.90203.65203.651,397
Apr 9, 2025203.50206.00201.25203.35203.352,864
Apr 8, 2025202.55207.00201.55202.40202.402,262
Apr 7, 2025200.00202.30188.15199.55199.557,247
Apr 4, 2025212.65212.90207.25209.45209.4511,193
Apr 3, 2025204.05216.00204.05214.00214.0021,004
Apr 2, 2025205.00212.15202.25209.40209.405,755
Apr 1, 2025203.20206.95202.60205.05205.051,726
Mar 28, 2025203.05208.25198.50202.30202.3015,987
Mar 27, 2025203.00213.60200.45202.95202.958,427
Mar 26, 2025203.00205.65200.00202.90202.9011,120
Mar 25, 2025203.45204.00199.00203.65203.657,044
Mar 24, 2025198.65208.00198.65201.30201.307,867
Mar 21, 2025197.10205.75197.10202.50202.506,225
Mar 20, 2025204.20205.25200.00202.65202.657,300
Mar 19, 2025191.20202.65191.15199.15199.157,779
Mar 18, 2025183.85192.20183.85191.15191.152,489
Mar 17, 2025190.00191.05180.65181.85181.8512,883
Mar 13, 2025194.35195.00187.45189.50189.504,324
Mar 12, 2025195.00195.80191.75194.45194.455,982
Mar 11, 2025188.90198.25188.00193.80193.802,778
Mar 10, 2025200.00202.00188.00188.35188.356,802
Mar 7, 2025197.85203.60197.80198.00198.001,255
Mar 6, 2025200.00200.60195.75196.40196.401,826
Mar 5, 2025191.55198.45191.55195.50195.503,697
Mar 4, 2025187.75193.35187.00190.00190.006,433
Mar 3, 2025188.20192.35180.50190.60190.603,886
Feb 28, 2025194.65197.30187.00188.15188.159,764
Feb 27, 2025206.95207.95196.05198.05198.052,789
Feb 25, 2025201.30210.80201.30209.00209.001,343
Feb 24, 2025205.00213.00200.30207.95207.954,340
Feb 21, 2025206.00211.00205.35208.55208.553,020
Feb 20, 2025204.05210.00203.10207.30207.301,373
Feb 19, 2025193.70207.00193.70203.10203.103,732
Feb 18, 2025195.80197.95185.50196.20196.2015,324
Feb 17, 2025195.90200.00193.15194.70194.703,554
Feb 14, 2025208.60208.90194.30197.60197.608,965
Feb 13, 2025209.70212.40207.05207.60207.605,675
Feb 12, 2025205.00214.00196.65209.70209.7033,281
Feb 11, 2025211.25214.20204.25206.35206.358,466
Feb 10, 2025216.00216.00210.30211.25211.251,660
Feb 7, 2025215.75219.15211.75213.55213.5514,044
Feb 6, 2025234.25234.25217.25218.00218.0019,697
Feb 5, 2025224.05248.00224.05229.85229.8563,020
Feb 4, 2025213.00213.00204.50208.15208.15487
Feb 3, 2025205.95208.95204.00204.20204.20762
Feb 1, 2025209.50212.25207.55208.05208.053,796
Jan 31, 2025205.00210.65204.00209.15209.155,966
Jan 30, 2025209.45209.45203.00203.20203.202,031
Jan 29, 2025204.65209.00204.45206.95206.952,423
Jan 28, 2025205.75209.00198.65204.65204.651,139
Jan 27, 2025214.85214.85198.15201.10201.1014,644
Jan 24, 2025224.00225.25213.85214.85214.852,372
Jan 23, 2025222.00225.50220.40223.95223.953,082
Jan 22, 2025225.10225.10220.25223.10223.101,566
Jan 21, 2025231.75233.55224.05224.60224.601,580
Jan 20, 2025228.65233.35228.60231.65231.653,832
Jan 17, 2025225.20229.10224.85227.15227.154,375
Jan 16, 2025224.00227.45222.20224.00224.007,514
Jan 15, 2025222.00223.20218.05221.40221.401,185
Jan 14, 2025210.10220.55210.10219.50219.503,302
Jan 13, 2025220.00225.15212.00213.50213.5012,183
Jan 10, 2025231.55232.40220.00223.35223.3517,704
Jan 9, 2025234.75239.00230.25231.70231.705,469
Jan 8, 2025234.05238.45232.65235.45235.452,066
Jan 7, 2025230.00237.90230.00237.20237.202,012
Jan 6, 2025240.00240.00231.10232.05232.059,412
Jan 3, 2025241.90243.15239.05240.65240.651,057
Jan 2, 2025236.80245.00235.40241.45241.451,995
Jan 1, 2025229.05235.45229.05234.10234.101,626
Dec 31, 2024229.90233.95229.90232.60232.60870
Dec 30, 2024233.70234.25228.95229.55229.555,377
Dec 27, 2024236.45237.10229.50234.40234.4017,731
Dec 26, 2024235.75238.00228.80233.40233.407,106
Dec 24, 2024230.65238.95230.65235.75235.752,415
Dec 23, 2024231.05237.75231.05233.35233.356,556
Dec 20, 2024243.10243.30232.15236.45236.453,804
Dec 19, 2024235.70244.30235.70238.30238.309,644
Dec 18, 2024250.05250.05237.00242.65242.6515,029
Dec 17, 2024248.70257.95247.10252.65252.656,472
Dec 16, 2024224.10252.30224.10248.05248.0517,223
Dec 13, 2024233.20238.25227.40234.35234.355,951
Dec 12, 2024240.80241.15232.30233.85233.858,405
Dec 11, 2024240.00243.00238.15240.80240.8010,092
Dec 10, 2024242.15243.30237.00238.65238.652,006
Dec 9, 2024243.05245.45241.00241.50241.502,791
Dec 6, 2024241.00246.10241.00243.35243.352,737
Dec 5, 2024243.00245.30239.95240.75240.756,701
Dec 4, 2024249.00249.00239.45241.15241.153,812
Dec 3, 2024238.35243.00237.80241.70241.705,943
Dec 2, 2024246.95246.95235.05237.90237.9011,217
Nov 29, 2024244.50244.50236.05237.75237.759,365
Nov 28, 2024237.10243.00237.10238.30238.306,390
Nov 27, 2024247.35247.35230.85237.05237.054,721
Nov 26, 2024231.80234.75230.10231.55231.553,953
Nov 25, 2024225.05233.50225.05229.65229.654,700
Nov 22, 2024232.25232.25220.65224.65224.653,302
Nov 21, 2024222.45222.95218.55219.10219.102,540
Nov 19, 2024229.00229.00220.80222.05222.055,413
Nov 18, 2024225.40226.00219.00220.20220.203,999
Nov 14, 2024225.00229.00223.00224.85224.854,590
Nov 13, 2024231.45232.00222.35224.65224.658,527
Nov 12, 2024235.25237.95230.80232.05232.055,532
Nov 11, 2024237.00239.40232.90235.80235.804,805
Nov 8, 2024251.65251.65236.85238.25238.253,158
Nov 7, 2024245.95247.90238.15239.20239.207,746
Nov 6, 2024246.50247.20241.00244.70244.703,193
Nov 4, 2024244.00244.00235.00238.45238.453,967
Nov 1, 2024245.10245.10241.15242.30242.302,338
Oct 31, 2024229.10243.00229.10240.25240.252,570
Oct 29, 2024231.15234.00229.50232.95232.952,619
Oct 28, 2024215.55230.75215.50229.05229.059,494
Oct 25, 2024229.30229.30217.25220.00220.009,647
Oct 24, 2024228.75232.30228.35229.30229.30916
Oct 23, 2024228.85234.65220.40230.30230.306,593
Oct 22, 2024231.35237.10225.95227.85227.859,259
Oct 21, 2024247.90247.90235.20235.70235.705,170
Oct 18, 2024238.85249.35232.55245.10245.107,527
Oct 17, 2024244.00244.00238.10238.85238.856,325
Oct 16, 2024236.25244.00236.25242.35242.356,484
Oct 15, 2024235.00239.00234.45235.50235.508,399
Oct 14, 2024241.30241.75235.35236.95236.958,389
Oct 11, 2024238.60245.00238.35241.25241.254,059
Oct 10, 2024241.00241.90236.05240.00240.005,864
Oct 9, 2024238.40241.50238.00240.65240.656,967
Oct 8, 2024222.05238.50222.05235.55235.555,457
Oct 7, 2024239.25239.45223.30226.50226.5020,222
Oct 4, 2024243.05246.50232.00234.55234.5513,414
Oct 3, 2024240.00243.15235.95237.05237.057,115
Oct 1, 2024242.00245.20240.45240.85240.851,817
Sep 30, 2024242.55246.95237.95241.10241.1015,450
Sep 27, 2024242.00252.00242.00246.75246.7511,060
Sep 26, 2024246.90248.60241.10242.40242.406,111
Sep 25, 2024247.65254.70244.80246.00246.0022,037
Sep 24, 2024262.00262.00252.00252.75252.7511,469
Sep 23, 2024250.95261.05244.30260.00260.0016,860
Sep 20, 2024251.20253.95241.85245.00245.0017,290
Sep 19, 2024260.40260.40241.70249.45249.4510,829
Sep 18, 2024263.45263.45253.55255.25255.255,429
Sep 17, 2024265.00267.45257.50258.25258.2514,149
Sep 16, 2024274.90274.90264.00265.35265.352,343
Sep 13, 2024270.90272.95269.00269.55269.559,328
Sep 12, 2024270.00271.15266.35267.10267.1010,322
Sep 11, 2024279.90279.90265.25265.90265.9011,559
Sep 10, 2024268.25273.75268.05271.10271.1019,882
Sep 9, 2024280.00280.00267.05269.80269.8016,062
Sep 6, 2024288.35288.35276.65277.80277.806,501
Sep 5, 2024282.10289.00282.00283.35283.3513,197
Sep 4, 2024286.00290.50281.20282.50282.5012,323
Sep 3, 2024284.20292.85282.15287.45287.4514,623
Sep 2, 2024286.95290.00281.00283.55283.5510,098
Aug 30, 2024280.00285.00279.95281.55281.557,729
Aug 29, 2024281.60287.90278.00278.85278.8551,021
Aug 28, 2024288.35288.35280.80282.00282.0047,567
Aug 26, 2024275.00288.35272.75286.00286.00153,356
Aug 23, 2024280.95280.95274.75275.20275.2057,755
Aug 22, 2024285.30285.30275.95277.20277.2017,176
Aug 21, 2024278.80285.00277.70279.95279.9510,386
Aug 20, 2024285.00285.00277.95278.80278.8010,410
Aug 19, 2024281.90287.30279.75281.20281.2013,084
Aug 16, 2024284.75284.75275.65281.30281.309,451
Aug 14, 2024282.75282.75273.45274.50274.506,373
Aug 13, 2024292.35292.35277.00279.75279.7526,236
Aug 12, 2024285.10292.45284.05287.00287.0022,538
Aug 9, 2024289.00293.50286.15290.50290.5016,749
Aug 8, 2024294.20294.20287.15288.00288.005,559
Aug 7, 2024285.00296.90285.00293.70293.7040,664
Aug 6, 2024295.00301.30280.80282.40282.4018,500
Aug 5, 2024287.00303.75287.00293.25293.2573,533
Aug 2, 2024319.90319.90307.70314.95314.9547,371
Aug 1, 2024332.00333.60312.05314.10314.1079,280
Jul 31, 2024340.25342.00328.60332.00332.0016,995
Jul 30, 2024328.65344.00327.80337.35337.3572,262
Jul 29, 2024328.65336.35326.30328.65328.6530,600
Jul 26, 2024322.60340.30322.30325.10325.1080,947
Jul 25, 2024321.50326.60314.15319.00319.0044,929
Jul 24, 2024310.15330.00310.15319.80319.8056,386
Jul 23, 2024321.35326.20290.35309.25309.2539,701
Jul 22, 2024308.00328.00301.55321.30321.3061,903
Jul 19, 2024325.00325.00308.05310.70310.7027,281
Jul 18, 2024335.95335.95317.25319.60319.6056,720
Jul 16, 2024340.00345.80326.90329.45329.4550,408
Jul 15, 2024340.00356.45333.15335.60335.6069,737
Jul 12, 2024327.60349.15318.40337.15337.1597,232
Jul 11, 2024308.00329.50303.45325.20325.2066,294
Jul 10, 2024315.45317.70299.95302.10302.1019,175
Jul 9, 2024328.40328.40313.00314.45314.4546,449
Jul 8, 2024323.00332.05313.30325.15325.1538,453
Jul 5, 2024307.35335.65301.85317.65317.65224,921
Jul 4, 2024308.00308.90301.75303.70303.7015,186
Jul 3, 2024297.00308.60297.00305.40305.4079,151
Jul 2, 2024302.35302.35290.60297.10297.1054,727
Jul 1, 2024294.50300.15293.30298.65298.6534,782
Jun 28, 2024296.10299.15292.75294.85294.8540,631
Jun 27, 2024302.00311.45290.95293.90293.9085,128
Jun 26, 2024307.85307.85300.55302.60302.6018,169
Jun 25, 2024301.85309.65295.00303.50303.5076,293
Jun 24, 2024302.15305.00294.25301.85301.8541,753
Jun 21, 2024298.00316.70292.40302.45302.45101,018
Jun 20, 2024303.25303.25293.50295.85295.8545,907
Jun 19, 2024300.05306.65293.45297.95297.9535,185
Jun 18, 2024293.90306.00282.95299.55299.5547,243
Jun 14, 2024288.05301.55285.20290.00290.0042,924
Jun 13, 2024299.45299.45286.60287.35287.3520,938
Jun 12, 2024296.00302.60287.00294.75294.7550,913
Jun 11, 2024273.50295.00271.85292.65292.6571,060
Jun 10, 2024265.00279.65260.05272.95272.9557,594
Jun 7, 2024247.35267.45247.35260.70260.7071,509
Jun 6, 2024232.60250.15232.60242.50242.5022,381
Jun 5, 2024241.70241.70223.00232.90232.9051,377
Jun 4, 2024268.05268.05241.85241.85241.8592,757
Jun 3, 2024280.90280.90263.60268.70268.7038,673
May 31, 2024259.90262.40250.25258.90258.9014,521
May 30, 2024249.00260.00247.30252.50252.5028,135
May 29, 2024246.00250.75244.00249.00249.0014,442
May 28, 2024254.30254.45245.10246.95246.958,735
May 27, 2024262.75262.75252.05254.35254.3536,613
May 24, 2024261.50266.15257.00261.40261.4020,702
May 23, 2024258.95264.20255.10258.70258.7011,682
May 22, 2024250.00268.55244.60256.40256.4064,616
May 21, 2024259.70259.70248.00250.60250.6020,582
May 17, 2024231.95255.75231.95255.75255.7571,420
May 16, 2024237.90238.55230.00232.50232.507,378
May 15, 2024238.95240.20233.45234.75234.7510,173
May 14, 2024225.10238.35224.30235.25235.2519,199
May 13, 2024228.70229.10219.40225.10225.109,589
May 10, 2024221.15227.80219.55226.30226.305,780
May 9, 2024235.50235.50223.85224.95224.958,202
May 8, 2024232.00237.90228.55233.00233.0016,059
May 7, 2024241.95241.95231.00232.70232.7010,079
May 6, 2024254.90254.90239.85239.95239.9517,364
May 3, 2024256.90256.90250.00250.50250.505,491
May 2, 2024260.45260.45252.05253.00253.0028,536
Apr 30, 2024264.65264.65254.60258.10258.108,662
Apr 29, 2024260.55269.85260.55262.95262.9529,149
Apr 26, 2024268.00268.00258.85259.70259.709,140
Apr 25, 2024265.50267.05260.95262.70262.709,285
Apr 24, 2024256.75271.20256.75263.50263.5027,398
Apr 23, 2024260.00262.05257.10257.70257.7012,500
Apr 22, 2024249.10262.45249.10258.70258.7013,007
Apr 19, 2024239.65254.45238.00248.85248.8521,584
Apr 18, 2024252.85253.15241.55244.40244.4018,244
Apr 16, 2024243.15254.40241.95248.35248.3512,598