Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

BEML Limited (BEML) Historical Prices

5 Followers
IN:BEML historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,012.002,236.202,009.752,112.552,112.55+6.11%240,8268.42
Nov 10, 20261,990.852,000.001,960.001,990.851,990.850.00%00.00
Nov 09, 20261,982.002,000.001,960.001,990.851,990.85+2.13%16,5600.56
Nov 06, 20261,971.401,990.851,915.001,949.251,949.25-2.30%36,0461.20
Nov 05, 20262,148.502,160.001,960.801,995.101,995.10-6.08%60,3621.90
Nov 04, 20262,052.002,135.002,033.952,124.302,124.30+3.59%25,2570.77
Nov 03, 20262,045.652,079.302,033.002,050.652,050.65+1.01%9,8580.30
Nov 02, 20261,990.152,085.001,986.002,030.052,030.05+2.15%16,8590.51
Oct 30, 20261,974.502,004.001,953.001,987.401,987.40+0.64%9,7230.29
Oct 29, 20261,950.001,980.001,947.001,974.701,974.70+0.45%10,1130.30
Oct 28, 20261,980.651,997.401,960.001,965.851,965.85-1.72%8,4800.25
Oct 27, 20261,874.602,007.001,859.002,000.302,000.30+8.44%66,0412.00
Oct 26, 20261,838.151,848.901,810.001,844.601,844.60-0.27%7,5430.23
Oct 23, 20261,904.401,905.251,807.051,849.551,849.55-2.88%14,9150.45
Oct 22, 20261,868.001,916.701,834.151,904.301,904.30+0.92%9,2780.28
Oct 21, 20261,955.401,956.701,845.701,886.901,886.90-2.57%13,5690.41
Oct 20, 20261,936.752,004.701,930.001,936.751,936.750.00%00.00
Oct 19, 20261,987.502,004.701,930.001,936.751,936.75-1.67%12,4860.38
Oct 16, 20261,935.801,981.951,923.801,969.601,969.60+1.75%15,7000.48
Oct 15, 20261,980.651,980.651,924.101,935.751,935.75-3.03%11,4090.35
Oct 14, 20261,977.002,010.001,960.001,996.251,996.25+0.96%345,17012.61
Oct 13, 20261,954.201,980.001,917.101,977.201,977.20+1.37%9,2050.34
Oct 12, 20261,900.651,958.751,899.001,950.501,950.50+2.99%7,5030.27
Oct 09, 20261,917.501,945.501,877.001,893.851,893.85-0.93%13,8080.51
Oct 08, 20262,012.102,012.101,907.651,911.551,911.55-4.70%7,7630.28
Oct 07, 20262,048.902,048.901,993.002,005.852,005.85-1.91%13,7770.50
Oct 06, 20261,984.052,058.051,971.052,044.902,044.90+4.16%9,8190.36
Oct 05, 20261,971.951,993.001,941.601,963.201,963.20+0.12%6,8330.25
Oct 02, 20261,960.801,994.001,931.151,960.801,960.800.00%00.00
Oct 01, 20261,962.051,994.001,931.151,960.801,960.80-1.56%12,7830.46
Sep 30, 20261,963.002,000.951,963.001,991.901,991.90+1.40%9,3210.33
Sep 29, 20261,992.701,992.701,944.001,964.351,964.35-1.64%14,4530.48
Sep 28, 20262,034.452,038.001,975.001,997.101,997.10-1.89%13,8990.44
Sep 25, 20262,045.002,057.252,025.952,035.652,035.65-0.44%12,1810.37
Sep 24, 20262,080.002,086.902,030.302,044.652,044.65-2.31%8,0980.24
Sep 23, 20262,107.352,134.652,085.902,092.902,092.90+0.02%13,3310.40
Sep 22, 20262,102.002,118.652,075.702,092.502,092.50+0.33%13,2900.40
Sep 21, 20262,150.002,159.652,090.852,097.802,085.52-1.71%16,1180.49
Sep 18, 20262,027.552,151.002,027.552,134.252,121.76+6.02%66,9982.09
Sep 17, 20261,994.202,066.051,990.502,013.052,001.27+0.96%26,0420.82
Sep 16, 20261,921.502,005.001,861.301,993.851,982.18+2.73%33,3951.05
Sep 15, 20262,030.002,033.051,927.751,940.851,929.49-4.11%32,2701.02
Sep 14, 20262,024.052,043.651,981.602,024.052,012.200.00%00.00
Sep 11, 20262,020.002,043.651,981.602,024.052,012.20-0.29%29,9500.95
Sep 10, 20262,101.652,108.552,025.002,029.952,018.07-3.20%32,5151.04
Sep 09, 20262,100.052,145.002,070.002,097.052,084.77-0.42%40,0851.30
Sep 08, 20262,115.002,205.002,094.402,105.902,093.57+0.39%131,5904.57
Sep 07, 20262,076.452,122.302,063.002,097.802,085.52+2.03%22,2250.78
Sep 04, 20262,098.002,126.002,043.802,056.102,044.06-1.12%66,9812.41
Sep 03, 20262,042.052,089.002,030.002,079.402,067.23+2.30%91,3863.45