BEW Engineering Ltd.(IN:BEWLTD)
₹39.15-0.75 (-1.88%)
IN:BEWLTD
BEW Engineering Ltd. historical prices
₹39.15
At close:-0.75 (-1.88%)
BEW Engineering Ltd. (BEWLTD) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.05 | 40.20 | 39.15 | 39.15 | 39.15 | -1.88% | 50,000 | 1.42 |
| Nov 12, 2026 | 40.55 | 40.80 | 39.20 | 39.90 | 39.90 | -0.99% | 27,000 | 0.77 |
| Nov 11, 2026 | 39.65 | 41.40 | 39.65 | 40.30 | 40.30 | -2.42% | 80,000 | 2.36 |
| Nov 10, 2026 | 41.30 | 41.95 | 40.10 | 41.30 | 41.30 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 41.60 | 41.95 | 40.10 | 41.30 | 41.30 | -4.29% | 36,500 | 1.08 |
| Nov 06, 2026 | 43.90 | 43.95 | 43.00 | 43.15 | 43.15 | -0.12% | 36,500 | 1.06 |
| Nov 05, 2026 | 43.80 | 43.90 | 43.00 | 43.20 | 43.20 | +0.12% | 59,500 | 1.75 |
| Nov 04, 2026 | 43.60 | 44.60 | 43.00 | 43.15 | 43.15 | -1.03% | 25,000 | 0.73 |
| Nov 03, 2026 | 45.60 | 45.60 | 42.15 | 43.60 | 43.60 | -0.11% | 31,500 | 0.91 |
| Nov 02, 2026 | 44.30 | 44.85 | 42.10 | 43.65 | 43.65 | -1.47% | 53,000 | 1.56 |
| Oct 30, 2026 | 45.50 | 45.50 | 44.10 | 44.30 | 44.30 | -0.45% | 8,500 | 0.25 |
| Oct 29, 2026 | 45.90 | 45.90 | 44.50 | 44.50 | 44.50 | -3.16% | 8,500 | 0.25 |
| Oct 28, 2026 | 46.90 | 46.90 | 45.50 | 45.95 | 45.95 | +1.10% | 45,000 | 1.34 |
| Oct 27, 2026 | 45.90 | 46.80 | 45.00 | 45.45 | 45.45 | -2.57% | 24,000 | 0.72 |
| Oct 26, 2026 | 48.50 | 48.50 | 45.75 | 46.65 | 46.65 | 0.00% | 15,500 | 0.46 |
| Oct 23, 2026 | 47.00 | 47.50 | 45.60 | 46.65 | 46.65 | -2.71% | 38,000 | 1.15 |
| Oct 22, 2026 | 47.20 | 48.70 | 46.00 | 47.95 | 47.95 | +2.02% | 11,500 | 0.35 |
| Oct 21, 2026 | 48.90 | 49.95 | 46.85 | 47.00 | 47.00 | -3.59% | 46,000 | 1.41 |
| Oct 20, 2026 | 48.75 | 51.75 | 48.20 | 48.75 | 48.75 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 51.75 | 51.75 | 48.20 | 48.75 | 48.75 | -3.37% | 31,500 | 0.97 |
| Oct 16, 2026 | 50.10 | 51.25 | 49.65 | 50.45 | 50.45 | +0.80% | 27,500 | 0.85 |
| Oct 15, 2026 | 50.70 | 51.00 | 49.60 | 50.05 | 50.05 | -1.09% | 45,000 | 1.42 |
| Oct 14, 2026 | 52.90 | 52.90 | 50.60 | 50.60 | 50.60 | -4.98% | 96,000 | 3.17 |
| Oct 13, 2026 | 56.50 | 56.50 | 53.25 | 53.25 | 53.25 | -5.00% | 34,500 | 1.14 |
| Oct 12, 2026 | 59.05 | 59.05 | 55.95 | 56.05 | 56.05 | -4.76% | 36,500 | 1.19 |
| Oct 09, 2026 | 56.70 | 59.30 | 56.00 | 58.85 | 58.85 | +3.79% | 24,000 | 0.79 |
| Oct 08, 2026 | 61.00 | 61.00 | 56.25 | 56.70 | 56.70 | -2.99% | 27,000 | 0.89 |
| Oct 07, 2026 | 58.00 | 58.95 | 58.00 | 58.45 | 58.45 | +1.12% | 4,500 | 0.15 |
| Oct 06, 2026 | 60.05 | 60.50 | 57.60 | 57.80 | 57.80 | -3.02% | 28,000 | 0.93 |
| Oct 05, 2026 | 61.00 | 61.20 | 57.50 | 59.60 | 59.60 | +1.88% | 34,000 | 1.14 |
| Oct 02, 2026 | 58.50 | 62.40 | 57.25 | 58.50 | 58.50 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 60.00 | 62.40 | 57.25 | 58.50 | 58.50 | -3.31% | 23,000 | 0.76 |
| Sep 30, 2026 | 60.95 | 61.90 | 60.20 | 60.50 | 60.50 | -0.74% | 19,000 | 0.62 |
| Sep 29, 2026 | 63.00 | 64.00 | 59.25 | 60.95 | 60.95 | -3.25% | 54,000 | 1.70 |
| Sep 28, 2026 | 69.05 | 72.50 | 61.20 | 63.00 | 63.00 | -6.87% | 97,500 | 3.18 |
| Sep 25, 2026 | 74.30 | 75.50 | 66.90 | 67.65 | 67.65 | -8.95% | 71,000 | 2.33 |
| Sep 24, 2026 | 72.00 | 78.00 | 70.00 | 74.30 | 74.30 | +1.92% | 131,000 | 4.50 |
| Sep 23, 2026 | 65.35 | 73.60 | 64.85 | 72.90 | 72.90 | +18.83% | 172,000 | 6.52 |
| Sep 22, 2026 | 51.00 | 62.45 | 51.00 | 61.35 | 61.35 | +17.87% | 85,500 | 3.39 |
| Sep 21, 2026 | 48.75 | 52.75 | 48.25 | 52.05 | 52.05 | +5.90% | 85,000 | 3.53 |
| Sep 18, 2026 | 49.00 | 50.50 | 49.00 | 49.15 | 49.15 | +1.13% | 56,000 | 2.38 |
| Sep 17, 2026 | 48.00 | 50.00 | 47.70 | 48.60 | 48.60 | +1.04% | 70,000 | 3.10 |
| Sep 16, 2026 | 48.15 | 48.70 | 47.90 | 48.10 | 48.10 | -0.10% | 12,500 | 0.55 |
| Sep 15, 2026 | 49.50 | 50.00 | 48.10 | 48.15 | 48.15 | -1.33% | 15,000 | 0.66 |
| Sep 14, 2026 | 48.80 | 49.50 | 48.50 | 48.80 | 48.80 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 48.50 | 49.50 | 48.50 | 48.80 | 48.80 | -0.20% | 17,000 | 0.74 |
| Sep 10, 2026 | 48.10 | 49.15 | 48.00 | 48.90 | 48.90 | -0.20% | 20,500 | 0.90 |
| Sep 09, 2026 | 49.70 | 50.00 | 49.00 | 49.00 | 49.00 | -0.71% | 39,500 | 1.75 |
| Sep 08, 2026 | 49.00 | 50.95 | 49.00 | 49.35 | 49.35 | -1.30% | 11,000 | 0.48 |
| Sep 07, 2026 | 51.10 | 51.10 | 50.00 | 50.00 | 50.00 | +1.42% | 2,000 | 0.09 |
