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

NSE - Delayed Quote INR

BEML Land Assets Limited (BLAL.NS)

Compare
206.78
-1.91
(-0.92%)
At close: April 17 at 3:29:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025209.00210.28205.91206.78206.7860,090
Apr 16, 2025207.85211.48205.52208.69208.6987,810
Apr 15, 2025205.20208.39205.10205.78205.7834,902
Apr 11, 2025206.00207.67203.00203.64203.6440,928
Apr 9, 2025202.95207.21201.02203.80203.8063,470
Apr 8, 2025203.05207.81201.48202.95202.9554,584
Apr 7, 2025182.26203.99182.26200.62200.62107,193
Apr 4, 2025214.20214.20207.01209.42209.4252,750
Apr 3, 2025205.25216.00205.25214.44214.44116,002
Apr 2, 2025204.80213.00202.00208.37208.3796,456
Apr 1, 2025201.70207.38201.45204.19204.1947,746
Mar 28, 2025204.68207.19199.00202.69202.69160,371
Mar 27, 2025202.01215.00200.02203.68203.68350,729
Mar 26, 2025204.00205.51200.10203.05203.05213,635
Mar 25, 2025202.60204.51198.50203.13203.13164,978
Mar 24, 2025203.01208.00200.15201.40201.40155,656
Mar 21, 2025202.96205.54201.00202.41202.4184,042
Mar 20, 2025201.20205.02200.27202.41202.41141,795
Mar 19, 2025191.60202.59190.98199.44199.44174,452
Mar 18, 2025183.48183.48183.48183.48183.48-
Mar 17, 2025190.25191.19181.17183.48183.4866,475
Mar 13, 2025194.00197.45187.60189.30189.30176,222
Mar 12, 2025195.70196.95191.00193.37193.3767,301
Mar 11, 2025188.00197.70187.70193.97193.97122,156
Mar 10, 2025198.15201.00187.00190.62190.6259,463
Mar 7, 2025199.60204.15197.00198.38198.3884,903
Mar 6, 2025199.00200.28195.25196.66196.6668,526
Mar 5, 2025190.10198.50190.10196.23196.2390,363
Mar 4, 2025190.00194.01187.00190.68190.6859,528
Mar 3, 2025190.00192.18180.50191.52191.5279,979
Feb 28, 2025196.50198.00186.75187.95187.95103,352
Feb 27, 2025208.42208.42196.15198.23198.2359,623
Feb 25, 2025209.90211.00205.35209.41209.4148,101
Feb 24, 2025206.99213.17198.00208.05208.0562,713
Feb 21, 2025206.00211.40205.00209.02209.0263,302
Feb 20, 2025204.40210.43203.12206.76206.7645,829
Feb 19, 2025196.32206.85193.20203.79203.7965,964
Feb 18, 2025194.00198.70185.15196.32196.3294,892
Feb 17, 2025197.40200.10192.08195.05195.0562,991
Feb 14, 2025207.30210.69195.09197.73197.73124,906
Feb 13, 2025209.56212.02207.00207.60207.6043,337
Feb 12, 2025206.32214.20197.00209.56209.56102,968
Feb 11, 2025208.10214.16204.29206.32206.3293,049
Feb 10, 2025215.35218.62210.15210.95210.9541,819
Feb 7, 2025215.15219.42213.01213.96213.9643,574
Feb 6, 2025226.10232.00217.30218.00218.00125,801
Feb 5, 2025225.00248.00222.50229.63229.631,228,021
Feb 4, 2025207.75208.40204.20206.67206.6727,845
Feb 3, 2025208.20209.01203.00204.69204.6929,536
Feb 1, 2025209.45213.28206.60208.24208.2430,669
Jan 31, 2025202.00210.51202.00208.44208.4464,763
Jan 30, 2025206.35209.00201.70202.83202.8349,033
Jan 29, 2025201.30208.65201.30205.30205.3055,144
Jan 28, 2025201.19209.59198.00203.64203.6472,035
Jan 27, 2025211.55212.11198.45201.19201.19156,050
Jan 24, 2025223.70225.05213.42214.56214.5650,077
Jan 23, 2025222.35226.20220.20223.43223.4318,969
Jan 22, 2025224.66228.89220.00222.76222.7652,382
Jan 21, 2025232.40233.78224.20224.66224.6645,113
Jan 20, 2025228.95233.00226.81231.74231.7447,665
Jan 17, 2025224.00229.00223.96227.84227.8430,125
Jan 16, 2025223.45226.90222.02223.96223.9652,232
Jan 15, 2025223.00223.29217.81220.16220.1630,889
Jan 14, 2025217.99221.00214.55220.47220.4793,347
Jan 13, 2025221.00225.00212.70214.36214.36130,099
Jan 10, 2025230.61232.76220.45223.14223.1492,549
Jan 9, 2025235.00238.00230.00231.07231.0736,951
Jan 8, 2025236.49238.78233.92235.29235.2938,610
Jan 7, 2025232.50238.00231.00236.97236.9763,957
Jan 6, 2025240.00240.50231.01233.40233.40127,622
Jan 3, 2025242.45243.65238.28240.54240.5431,425
Jan 2, 2025235.45246.00235.00241.63241.63120,354
Jan 1, 2025232.50236.00231.50234.46234.4638,560
Dec 31, 2024230.30234.30230.30233.21233.2139,808
Dec 30, 2024233.00234.54229.20230.68230.6857,369
Dec 27, 2024233.10237.70233.10234.96234.9666,702
Dec 26, 2024235.61238.85229.00233.73233.73108,716
Dec 24, 2024233.50239.00231.84235.61235.6168,419
Dec 23, 2024236.49240.88231.01233.40233.4084,499
Dec 20, 2024238.95244.86232.50235.89235.89111,682
Dec 19, 2024238.60243.88236.19238.47238.4782,334
Dec 18, 2024250.60252.50240.51242.55242.55101,082
Dec 17, 2024249.90258.40247.04253.00253.00235,520
Dec 16, 2024235.50251.90235.00248.62248.62453,479
Dec 13, 2024233.15237.98225.75234.90234.90112,368
Dec 12, 2024241.15241.69232.41233.59233.5978,155
Dec 11, 2024239.70243.20238.10240.41240.4159,957
Dec 10, 2024241.75243.88235.50238.29238.2963,294
Dec 9, 2024243.49246.72240.42241.75241.7536,264
Dec 6, 2024241.74246.50240.65243.49243.4940,793
Dec 5, 2024241.65246.50239.40240.92240.9267,112
Dec 4, 2024242.79247.60240.30241.04241.0449,407
Dec 3, 2024235.50243.00235.50240.99240.9961,687
Dec 2, 2024235.00239.00234.89237.74237.7440,075
Nov 29, 2024238.70243.00235.22237.87237.8748,837
Nov 28, 2024236.67243.07235.25237.75237.7583,384
Nov 27, 2024231.70239.80229.24236.64236.6443,855
Nov 26, 2024229.25234.49229.25230.84230.8441,431
Nov 25, 2024228.40234.40227.25229.03229.0354,655
Nov 22, 2024221.85226.00219.90224.50224.5030,213
Nov 21, 2024220.50223.41218.00219.63219.6355,649
Nov 19, 2024221.00226.28221.00222.44222.4434,715
Nov 18, 2024224.71226.00218.21220.00220.0070,366
Nov 14, 2024224.20229.68223.00224.71224.7167,765
Nov 13, 2024230.05232.25221.35224.74224.7476,639
Nov 12, 2024235.85239.00230.56233.12233.1239,321
Nov 11, 2024238.14239.90233.00234.88234.8865,260
Nov 8, 2024242.10243.89236.10238.14238.1457,627
Nov 7, 2024244.35248.00237.50240.23240.2366,515
Nov 6, 2024241.00247.68240.66244.36244.3659,325
Nov 5, 2024235.00243.00235.00240.03240.0351,543
Nov 4, 2024244.00244.00234.52238.21238.2149,495
Nov 1, 2024241.50245.00241.50243.30243.3027,205
Oct 31, 2024237.90243.18236.14240.53240.5337,717
Oct 30, 2024233.70241.50232.21238.05238.0576,409
Oct 29, 2024228.05234.00228.05233.25233.2540,451
Oct 28, 2024219.87230.71219.87229.14229.14105,218
Oct 25, 2024229.00232.00216.47219.87219.87128,361
Oct 24, 2024230.71232.24227.36229.04229.0443,964
Oct 23, 2024227.98234.98220.22230.56230.56106,885
Oct 22, 2024235.00237.00226.35227.98227.9873,620
Oct 21, 2024240.00244.50235.00235.39235.39113,705
Oct 18, 2024237.00249.70232.33245.40245.40160,574
Oct 17, 2024242.01242.01238.50239.03239.0340,282
Oct 16, 2024235.97244.79235.97241.91241.9199,247
Oct 15, 2024237.25240.00234.00235.41235.4151,361
Oct 14, 2024244.30244.30235.45236.68236.6861,012
Oct 11, 2024240.05246.00238.04240.65240.6588,795
Oct 10, 2024240.30242.64237.87240.05240.0556,832
Oct 9, 2024237.00242.00237.00239.17239.1769,469
Oct 8, 2024226.00238.67226.00235.09235.0984,731
Oct 7, 2024236.97242.00222.00226.80226.80140,085
Oct 4, 2024235.00246.59230.10233.09233.09241,393
Oct 3, 2024234.10243.05234.10236.95236.95111,222
Oct 1, 2024242.90245.49240.55241.32241.3252,014
Sep 30, 2024245.75247.40237.75241.55241.55233,166
Sep 27, 2024243.60252.40243.60246.65246.65172,630
Sep 26, 2024247.50250.65241.00242.30242.30236,932
Sep 25, 2024252.85254.50245.00246.70246.70180,476
Sep 24, 2024261.40261.40251.35252.50252.50154,549
Sep 23, 2024250.80262.00244.15259.95259.95462,071
Sep 20, 2024249.30255.15241.90245.50245.50292,405
Sep 19, 2024258.00258.30241.00248.40248.40263,278
Sep 18, 2024260.00261.15253.85254.90254.90128,216
Sep 17, 2024266.05267.30257.35258.40258.40184,179
Sep 16, 2024269.75272.00262.05265.30265.3087,274
Sep 13, 2024268.90273.10268.90269.75269.7574,224
Sep 12, 2024268.95272.25266.50267.00267.0049,525
Sep 11, 2024272.35273.00265.10265.90265.9083,001
Sep 10, 2024269.05274.00268.10271.00271.0070,058
Sep 9, 2024277.70277.75267.00269.05269.05169,200
Sep 6, 2024283.50285.20277.10277.40277.40106,693
Sep 5, 2024283.75289.45281.55283.60283.60178,577
Sep 4, 2024283.90290.75281.30282.05282.05166,805
Sep 3, 2024285.70292.50282.15287.05287.05262,014
Sep 2, 2024283.20290.00280.50283.75283.75182,774
Aug 30, 2024280.70285.20280.00281.65281.65111,641
Aug 29, 2024281.70287.50278.10279.10279.10137,202
Aug 28, 2024280.90289.00280.75281.80281.80134,498
Aug 27, 2024287.00288.45279.35280.70280.70196,477
Aug 26, 2024277.15289.45273.00285.60285.60391,753
Aug 23, 2024278.70279.80274.00274.95274.95142,171
Aug 22, 2024279.95284.20275.85277.40277.40185,987
Aug 21, 2024280.40284.85277.85279.70279.70139,077
Aug 20, 2024282.70284.95278.00278.80278.80100,187
Aug 19, 2024283.55287.40279.35280.90280.90171,144
Aug 16, 2024278.40284.75275.15281.30281.30144,561
Aug 14, 2024281.70283.70273.00274.10274.10154,311
Aug 13, 2024288.00290.20277.00280.75280.75181,849
Aug 12, 2024286.00292.30284.05286.95286.95204,502
Aug 9, 2024293.60294.00286.00290.20290.20127,984
Aug 8, 2024290.00294.45287.00287.90287.90103,844
Aug 7, 2024286.90296.65285.00294.00294.00240,433
Aug 6, 2024296.00302.15280.20282.30282.30343,218
Aug 5, 2024291.00304.05290.65293.30293.30500,897
Aug 2, 2024311.00319.90308.45314.95314.95251,383
Aug 1, 2024333.10334.05311.95314.05314.05471,568
Jul 31, 2024339.80342.70328.10331.05331.05265,917
Jul 30, 2024328.60344.05327.50337.50337.50704,077
Jul 29, 2024326.05336.50326.05328.35328.35393,554
Jul 26, 2024321.05340.95321.00324.90324.901,399,443
Jul 25, 2024318.00327.15314.75318.50318.50468,941
Jul 24, 2024311.90330.00309.90319.80319.80438,489
Jul 23, 2024325.45326.25290.00308.65308.65455,888
Jul 22, 2024302.10328.20301.10321.40321.40417,612
Jul 19, 2024319.80320.55307.20310.65310.65289,684
Jul 18, 2024330.90334.85317.35319.80319.80409,008
Jul 16, 2024336.45346.50326.60329.40329.40618,306
Jul 15, 2024340.80356.70333.10335.35335.351,351,411
Jul 12, 2024326.00349.00318.00339.15339.152,330,266
Jul 11, 2024303.60329.30303.55325.40325.401,064,332
Jul 10, 2024318.45320.00297.90302.05302.05491,864
Jul 9, 2024325.00326.00313.25315.05315.05231,028
Jul 8, 2024318.70332.40313.10324.50324.50743,579
Jul 5, 2024304.00336.00301.75317.75317.752,614,818
Jul 4, 2024307.50309.20301.25303.50303.50284,661
Jul 3, 2024297.30308.90297.30305.55305.55737,444
Jul 2, 2024298.00301.95290.90296.95296.95241,701
Jul 1, 2024294.30300.60293.75298.60298.60220,768
Jun 28, 2024294.95299.00293.00294.20294.20183,949
Jun 27, 2024302.75311.40291.00293.80293.80631,365
Jun 26, 2024307.80308.70300.40301.95301.95337,277
Jun 25, 2024303.30310.00295.00305.65305.65690,377
Jun 24, 2024301.70305.00294.05301.00301.00457,676
Jun 21, 2024297.90317.80294.15302.35302.35970,908
Jun 20, 2024296.10300.20292.90295.80295.80351,549
Jun 19, 2024301.85307.15293.00297.85297.85707,431
Jun 18, 2024292.70306.00282.65299.65299.651,444,977
Jun 14, 2024289.80301.70285.10290.45290.45895,290
Jun 13, 2024297.95298.65286.30287.60287.60484,171
Jun 12, 2024295.00303.20286.80294.80294.801,147,612
Jun 11, 2024271.00295.60271.00293.60293.604,586,776
Jun 10, 2024262.40279.55260.05273.20273.20826,633
Jun 7, 2024246.00267.90246.00260.35260.35998,135
Jun 6, 2024236.70250.60236.70242.65242.65313,190
Jun 5, 2024233.00240.00222.30234.85234.85366,419
Jun 4, 2024265.80265.95241.45241.45241.45589,907
Jun 3, 2024267.00280.70262.40268.25268.251,042,064
May 31, 2024256.75262.80249.85259.25259.25361,672
May 30, 2024247.00260.00247.00253.15253.15333,608
May 29, 2024246.85250.85244.25248.75248.75190,136
May 28, 2024255.25256.40245.00246.85246.85147,046
May 27, 2024262.95263.35252.45254.50254.50234,000
May 24, 2024259.35266.70256.80261.00261.00274,860
May 23, 2024258.45265.40255.00259.05259.05252,313
May 22, 2024252.25268.35244.80256.70256.70676,644
May 21, 2024256.00258.00248.10250.00250.00278,756
May 17, 2024232.50255.65232.00255.65255.65548,952
May 16, 2024237.25238.75229.65232.45232.4588,285
May 15, 2024238.40241.00233.00234.80234.80124,387
May 14, 2024223.30238.50223.30235.25235.25325,476
May 13, 2024227.00228.35218.35224.90224.90250,572
May 10, 2024227.00227.75215.35226.30226.30108,151
May 9, 2024232.00234.65222.35225.45225.45149,702
May 8, 2024233.25237.85228.45233.05233.05178,774
May 7, 2024241.00241.00230.10232.40232.40119,004
May 6, 2024250.00252.45239.40240.40240.40140,688
May 3, 2024254.15255.65249.35250.45250.45131,201
May 2, 2024257.00258.05252.80253.40253.40105,383
Apr 30, 2024264.40266.00254.00257.00257.00243,062
Apr 29, 2024265.00269.90262.00262.65262.65162,884
Apr 26, 2024265.40266.70258.05259.15259.15129,863
Apr 25, 2024263.00267.30260.40262.95262.95170,899
Apr 24, 2024258.55271.10258.55263.60263.60479,985
Apr 23, 2024258.45261.05257.10258.10258.10131,841
Apr 22, 2024250.20262.10250.20258.45258.45252,790
Apr 19, 2024239.00254.45237.00248.90248.90233,695
Apr 18, 2024249.60253.00241.90244.35244.3587,254