BEML

BEML
🏛️ india →
4,390.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,300.84 1,336.66 1,300.56 1,308.08 0.2M
2021-12-30 1,300.04 1,317.48 1,281.73 1,298.73 0.3M
2021-12-29 1,292.88 1,315.01 1,290.69 1,295.15 0.3M
2021-12-28 1,281.73 1,312.18 1,280.14 1,289.53 0.2M
2021-12-27 1,278.55 1,304.10 1,250.09 1,274.45 0.4M
2021-12-24 1,361.54 1,371.53 1,314.09 1,317.28 0.2M
2021-12-23 1,387.61 1,401.15 1,353.62 1,361.22 0.2M
2021-12-22 1,377.26 1,410.70 1,373.32 1,379.37 0.1M
2021-12-21 1,376.31 1,452.10 1,368.15 1,382.48 0.5M
2021-12-20 1,373.28 1,386.30 1,321.54 1,359.47 0.3M
2021-12-17 1,473.00 1,476.66 1,405.13 1,420.85 0.3M
2021-12-16 1,516.58 1,530.36 1,464.84 1,473.00 0.2M
2021-12-15 1,551.53 1,553.48 1,483.58 1,508.86 0.1M
2021-12-14 1,532.42 1,564.35 1,516.74 1,552.88 0.3M
2021-12-13 1,544.45 1,582.42 1,525.34 1,541.78 0.3M
2021-12-10 1,595.40 1,606.54 1,536.49 1,546.48 0.4M
2021-12-09 1,604.15 1,622.50 1,580.27 1,594.44 0.3M
2021-12-08 1,609.57 1,627.20 1,585.88 1,602.16 0.5M
2021-12-07 1,635.20 1,659.88 1,574.70 1,627.36 1.9M
2021-12-06 1,527.65 1,640.89 1,514.15 1,603.36 2.3M
2021-12-03 1,516.62 1,542.62 1,478.37 1,503.84 0.9M
2021-12-02 1,476.78 1,632.02 1,469.05 1,507.71 4.8M
2021-12-01 1,485.53 1,514.95 1,445.21 1,476.38 0.5M
2021-11-30 1,473.59 1,528.52 1,432.99 1,470.97 1.1M
2021-11-29 1,319.94 1,532.27 1,248.53 1,492.74 2.8M
2021-11-26 1,276.95 1,414.84 1,269.71 1,319.82 1.5M
2021-11-25 1,244.31 1,305.22 1,244.31 1,289.02 0.2M
2021-11-24 1,239.54 1,256.97 1,239.54 1,241.93 0.1M
2021-11-23 1,253.15 1,269.63 1,234.12 1,243.80 0.2M
2021-11-22 1,285.71 1,301.32 1,250.05 1,252.63 0.2M
2021-11-18 1,336.58 1,336.58 1,282.77 1,291.68 0.4M
2021-11-17 1,283.36 1,327.03 1,274.96 1,309.20 0.3M
2021-11-16 1,268.99 1,300.84 1,268.99 1,279.58 0.2M
2021-11-15 1,281.73 1,296.06 1,258.01 1,266.84 0.1M
2021-11-12 1,296.74 1,302.67 1,283.72 1,289.25 0.1M
2021-11-11 1,300.96 1,309.59 1,283.00 1,291.05 0.1M
2021-11-10 1,321.46 1,353.38 1,278.07 1,303.62 0.5M
2021-11-09 1,271.46 1,335.23 1,269.87 1,325.99 0.4M
2021-11-08 1,269.79 1,285.71 1,265.97 1,271.50 0.2M
2021-11-04 1,273.77 1,283.88 1,265.97 1,273.69 0.0M
2021-11-03 1,292.88 1,297.61 1,265.45 1,268.75 0.1M
2021-11-02 1,286.51 1,332.28 1,278.55 1,285.67 0.4M
2021-11-01 1,278.55 1,320.74 1,277.75 1,287.78 0.2M
2021-10-29 1,267.88 1,308.80 1,245.91 1,278.07 0.2M
2021-10-28 1,277.75 1,309.36 1,268.99 1,283.52 0.3M
2021-10-27 1,276.44 1,304.02 1,274.17 1,291.17 0.1M
2021-10-26 1,222.02 1,319.94 1,215.46 1,276.44 0.5M
2021-10-25 1,261.03 1,261.03 1,214.14 1,225.25 0.1M
2021-10-22 1,278.55 1,306.81 1,242.84 1,254.31 0.2M
2021-10-21 1,224.81 1,284.88 1,222.70 1,271.94 0.3M
2021-10-20 1,248.69 1,307.21 1,202.12 1,226.96 0.5M
2021-10-19 1,307.21 1,310.75 1,236.03 1,254.15 0.3M
2021-10-18 1,320.74 1,349.16 1,294.75 1,304.86 0.7M
2021-10-14 1,217.25 1,337.46 1,201.32 1,321.30 1.6M
2021-10-13 1,225.21 1,237.71 1,207.53 1,212.87 0.2M
2021-10-12 1,237.55 1,252.08 1,212.07 1,224.77 0.3M
2021-10-11 1,217.25 1,264.18 1,197.46 1,240.85 0.7M
2021-10-08 1,225.76 1,246.94 1,198.94 1,204.99 0.5M
2021-10-07 1,199.73 1,240.13 1,178.24 1,224.53 0.7M
2021-10-06 1,157.18 1,224.33 1,157.18 1,189.22 1.2M
2021-10-05 1,128.20 1,171.07 1,128.20 1,156.90 0.5M
2021-10-04 1,133.66 1,145.60 1,128.84 1,137.64 0.2M
2021-10-01 1,138.27 1,140.66 1,116.34 1,133.62 0.2M
2021-09-30 1,143.21 1,152.56 1,134.45 1,141.22 0.2M
2021-09-29 1,114.39 1,159.93 1,106.71 1,141.93 0.6M
2021-09-28 1,120.92 1,138.43 1,101.89 1,119.33 0.2M
2021-09-27 1,101.81 1,136.84 1,082.86 1,117.89 0.4M
2021-09-24 1,112.96 1,115.78 1,092.54 1,096.99 0.1M
2021-09-23 1,126.49 1,137.00 1,100.30 1,105.31 0.2M
2021-09-22 1,106.59 1,138.43 1,101.65 1,120.60 0.2M
2021-09-21 1,113.75 1,120.04 1,096.24 1,107.03 0.2M
2021-09-20 1,114.23 1,147.99 1,101.29 1,112.08 0.3M
2021-09-17 1,160.05 1,165.30 1,107.38 1,128.00 0.3M
2021-09-16 1,174.30 1,189.38 1,154.51 1,160.05 0.4M
2021-09-15 1,146.15 1,189.38 1,127.33 1,173.50 1.5M
2021-09-14 1,073.71 1,148.78 1,069.77 1,141.18 1.6M
2021-09-13 1,065.11 1,089.87 1,061.33 1,068.85 0.3M
2021-09-09 1,067.58 1,074.35 1,056.07 1,059.50 0.1M
2021-09-08 1,070.68 1,090.75 1,062.88 1,067.82 0.3M
2021-09-07 1,079.52 1,083.50 1,063.60 1,070.56 0.1M
2021-09-06 1,075.54 1,088.68 1,070.96 1,077.01 0.2M
2021-09-03 1,067.02 1,078.72 1,057.23 1,070.25 0.2M
2021-09-02 1,081.11 1,093.01 1,055.64 1,064.67 0.3M
2021-09-01 1,050.46 1,097.83 1,046.88 1,075.98 0.7M
2021-08-31 1,038.12 1,061.21 1,038.12 1,052.81 0.1M
2021-08-30 1,038.92 1,058.03 1,035.77 1,044.65 0.1M
2021-08-27 1,033.31 1,037.80 1,017.70 1,033.82 0.1M
2021-08-26 1,038.68 1,049.11 1,027.85 1,033.31 0.1M
2021-08-25 1,027.77 1,040.59 1,027.77 1,035.38 0.1M
2021-08-24 1,030.56 1,035.69 1,013.44 1,026.10 0.1M
2021-08-23 1,033.11 1,042.90 1,025.27 1,036.17 0.2M
2021-08-20 1,028.57 1,034.94 1,009.54 1,023.95 0.2M
2021-08-18 1,037.33 1,046.88 1,033.07 1,039.32 0.1M
2021-08-17 1,030.96 1,045.29 1,028.97 1,037.72 0.2M
2021-08-16 1,046.88 1,054.68 1,023.83 1,035.18 0.1M
2021-08-13 1,048.87 1,058.03 1,037.88 1,046.60 0.1M
2021-08-12 1,030.96 1,053.33 1,030.60 1,049.19 0.1M
2021-08-11 1,041.31 1,042.06 1,006.52 1,030.60 0.1M
2021-08-10 1,052.53 1,065.31 1,031.04 1,037.92 0.1M
2021-08-09 1,062.80 1,065.83 1,050.94 1,059.98 0.1M
2021-08-06 1,066.94 1,093.61 1,054.92 1,068.89 0.7M
2021-08-05 1,069.17 1,072.40 1,047.68 1,066.94 0.2M
2021-08-04 1,065.99 1,075.54 1,061.21 1,066.94 0.3M
2021-08-03 1,048.59 1,066.78 1,048.47 1,062.20 0.3M
2021-08-02 1,042.10 1,058.42 1,026.58 1,048.63 0.2M
2021-07-30 1,020.21 1,045.29 1,020.21 1,037.45 0.2M
2021-07-29 1,027.73 1,033.74 1,017.38 1,019.69 0.1M
2021-07-28 1,042.10 1,043.70 1,019.26 1,025.27 0.1M
2021-07-27 1,045.29 1,050.86 1,034.94 1,040.59 0.2M
2021-07-26 1,028.09 1,051.97 1,024.39 1,041.35 0.3M
2021-07-23 1,024.59 1,030.24 1,016.83 1,027.61 0.2M
2021-07-22 1,019.02 1,052.29 1,016.23 1,019.37 0.3M
2021-07-20 1,034.94 1,041.07 1,006.28 1,012.49 0.2M
2021-07-19 1,031.75 1,047.60 1,029.01 1,033.39 0.2M
2021-07-16 1,065.99 1,073.39 1,036.61 1,040.39 0.6M
2021-07-15 1,051.58 1,073.27 1,050.14 1,053.53 0.5M
2021-07-14 1,041.94 1,078.56 1,031.75 1,045.81 1.5M
2021-07-13 1,043.70 1,046.80 1,035.73 1,039.20 0.1M
2021-07-12 1,046.08 1,050.86 1,034.94 1,037.37 0.1M
2021-07-09 1,053.01 1,055.84 1,036.69 1,038.20 0.2M
2021-07-08 1,058.03 1,067.06 1,044.53 1,050.86 0.2M
2021-07-07 1,057.23 1,084.38 1,040.11 1,053.65 1.0M
2021-07-06 1,061.21 1,077.93 1,051.97 1,055.08 0.3M
2021-07-05 1,077.13 1,078.60 1,055.12 1,058.66 0.3M
2021-07-02 1,083.42 1,097.03 1,065.99 1,070.33 0.4M
2021-07-01 1,068.73 1,098.55 1,061.41 1,079.04 1.0M
2021-06-30 1,067.58 1,072.00 1,054.84 1,064.00 0.2M
2021-06-29 1,070.76 1,086.29 1,060.81 1,063.24 0.3M
2021-06-28 1,077.45 1,077.45 1,063.64 1,070.33 0.2M
2021-06-25 1,067.58 1,085.09 1,060.49 1,069.97 0.2M
2021-06-24 1,076.34 1,080.48 1,060.77 1,066.11 0.2M
2021-06-23 1,079.52 1,112.36 1,065.23 1,068.30 0.6M
2021-06-22 1,080.32 1,093.81 1,070.44 1,074.31 0.2M
2021-06-21 1,063.60 1,088.76 1,063.60 1,075.10 0.2M
2021-06-18 1,110.33 1,120.92 1,067.10 1,092.46 0.5M
2021-06-17 1,045.29 1,134.45 1,045.29 1,099.70 3.1M
2021-06-16 1,078.56 1,078.72 1,053.29 1,062.28 0.5M
2021-06-15 1,094.65 1,096.99 1,063.64 1,070.92 0.4M
2021-06-14 1,092.26 1,106.51 1,067.98 1,091.18 2.2M
2021-06-11 1,064.39 1,072.51 1,046.88 1,055.92 0.3M
2021-06-10 1,062.72 1,070.37 1,047.08 1,054.04 0.3M
2021-06-09 1,071.40 1,096.24 1,039.12 1,055.56 0.6M
2021-06-08 1,082.70 1,085.09 1,062.01 1,065.55 0.2M
2021-06-07 1,081.55 1,097.71 1,067.78 1,075.90 0.6M
2021-06-04 1,047.68 1,087.48 1,044.73 1,071.68 1.5M
2021-06-03 1,042.90 1,062.56 1,025.39 1,038.56 0.4M
2021-06-02 1,026.10 1,049.98 1,022.36 1,040.07 0.3M
2021-06-01 1,050.86 1,056.43 1,025.39 1,028.65 0.4M
2021-05-31 1,049.27 1,050.06 1,030.96 1,036.57 0.2M
2021-05-28 1,052.45 1,059.54 1,041.31 1,043.89 0.2M
2021-05-27 1,046.08 1,061.77 1,038.92 1,051.30 0.7M
2021-05-26 1,049.27 1,062.36 1,037.33 1,043.93 0.2M
2021-05-25 1,062.80 1,066.98 1,042.46 1,045.41 0.3M
2021-05-24 1,049.27 1,074.66 1,047.68 1,057.95 0.5M
2021-05-21 1,063.64 1,080.63 1,038.92 1,046.68 1.0M
2021-05-20 1,044.65 1,078.49 1,030.44 1,054.12 1.1M
2021-05-19 1,042.58 1,053.89 1,027.06 1,040.43 0.4M
2021-05-18 1,044.49 1,066.23 1,036.53 1,041.78 0.5M
2021-05-17 1,040.87 1,053.25 1,019.73 1,037.72 0.5M
2021-05-14 1,060.14 1,068.85 1,020.01 1,031.55 0.4M
2021-05-12 1,051.26 1,094.65 1,026.98 1,050.66 1.1M
2021-05-11 982.40 1,073.95 979.33 1,048.71 2.1M
2021-05-10 940.20 1,006.28 937.77 992.47 1.1M
2021-05-07 949.12 955.77 927.46 935.58 0.1M
2021-05-06 952.70 959.31 941.00 948.16 0.2M
2021-05-05 935.62 950.55 932.28 944.18 0.2M
2021-05-04 924.68 979.29 917.19 926.35 0.7M
2021-05-03 925.04 938.57 908.36 924.12 0.2M
2021-04-30 916.32 961.70 913.93 929.18 0.4M
2021-04-29 946.41 954.37 923.13 927.07 0.2M
2021-04-28 951.31 974.43 931.44 938.29 0.3M
2021-04-27 907.24 953.74 905.97 943.07 0.3M
2021-04-26 902.78 919.50 899.60 906.65 0.2M
2021-04-23 924.68 938.57 890.84 898.09 0.3M
2021-04-22 907.56 941.00 907.56 933.59 0.2M
2021-04-20 935.43 948.56 905.93 926.35 0.3M
2021-04-19 916.32 935.43 891.68 919.34 0.2M
2021-04-16 967.27 990.16 957.92 967.59 0.3M
2021-04-15 944.58 977.58 941.16 963.53 0.3M
2021-04-13 942.19 971.25 937.89 958.47 0.3M
2021-04-12 967.27 984.58 919.94 931.17 0.5M
2021-04-09 1,016.63 1,022.96 1,003.57 1,008.71 0.2M
2021-04-08 1,023.00 1,038.84 1,008.67 1,018.94 0.4M
2021-04-07 1,006.28 1,046.08 990.36 1,023.43 0.8M
2021-04-06 991.15 1,019.02 969.74 1,007.39 0.6M
2021-04-05 1,038.92 1,041.27 959.75 983.95 0.8M
2021-04-01 1,004.29 1,061.13 999.79 1,050.50 0.6M
2021-03-31 1,017.42 1,020.05 996.25 999.71 0.2M
2021-03-30 1,025.98 1,040.51 1,007.43 1,017.22 0.3M
2021-03-26 1,018.22 1,046.88 1,006.76 1,016.55 0.5M
2021-03-25 1,034.94 1,034.94 989.80 1,006.68 0.7M
2021-03-24 1,075.94 1,075.94 1,033.35 1,040.39 0.5M
2021-03-23 1,117.73 1,125.54 1,067.58 1,080.99 1.0M
2021-03-22 1,106.59 1,130.43 1,082.78 1,104.28 1.6M
2021-03-19 1,036.53 1,094.49 983.71 1,068.93 1.1M
2021-03-18 1,112.68 1,118.37 1,016.43 1,040.23 0.9M
2021-03-17 1,107.38 1,131.03 1,074.82 1,095.00 1.3M
2021-03-16 1,082.86 1,133.58 1,074.74 1,096.64 1.5M
2021-03-15 1,143.69 1,151.09 1,061.29 1,077.45 1.1M
2021-03-12 1,161.52 1,168.68 1,109.29 1,131.74 1.5M
2021-03-10 1,080.71 1,174.77 1,068.37 1,149.78 3.2M
2021-03-09 1,202.92 1,227.76 1,054.84 1,070.09 5.7M
2021-03-08 987.73 1,127.29 987.73 1,127.29 4.9M
2021-03-05 951.35 975.23 913.13 939.41 1.4M
2021-03-04 929.06 983.99 915.52 951.47 0.6M
2021-03-03 983.99 994.77 931.52 941.52 0.6M
2021-03-02 935.43 991.15 925.08 977.42 1.6M
2021-03-01 867.76 943.39 859.79 927.54 2.3M
2021-02-26 838.30 874.12 822.62 858.96 1.8M
2021-02-25 793.56 867.76 792.52 852.07 2.8M
2021-02-24 782.57 803.99 780.38 790.02 0.5M
2021-02-23 764.26 781.78 756.50 773.78 0.4M
2021-02-22 781.78 782.17 757.89 763.63 0.4M
2021-02-19 801.68 821.66 767.41 777.68 0.9M
2021-02-18 778.15 813.62 769.84 804.07 1.3M
2021-02-17 749.06 781.42 746.83 778.15 0.7M
2021-02-16 766.65 769.64 745.24 748.46 0.2M
2021-02-15 773.54 780.18 760.28 763.90 0.2M
2021-02-12 768.24 786.51 768.24 773.50 0.4M
2021-02-11 776.20 783.69 766.85 770.43 0.2M
2021-02-10 776.20 800.01 766.41 779.59 1.4M
2021-02-09 778.63 793.72 764.34 771.55 0.8M
2021-02-08 754.71 785.76 752.68 775.41 1.1M
2021-02-05 752.20 774.41 740.54 749.18 0.6M
2021-02-04 746.75 755.58 742.53 749.61 0.3M
2021-02-03 740.30 760.28 731.46 749.26 0.5M
2021-02-02 735.60 752.32 729.23 734.09 0.3M
2021-02-01 729.47 740.38 714.90 733.33 0.5M
2021-01-29 720.48 739.58 717.29 725.09 0.4M
2021-01-28 716.50 720.48 707.02 716.54 0.2M
2021-01-27 725.25 736.40 709.53 722.35 0.3M
2021-01-25 746.75 750.33 719.16 725.41 0.3M
2021-01-22 765.77 780.34 735.60 739.18 0.6M
2021-01-21 742.81 773.82 742.29 761.24 0.9M
2021-01-20 739.66 752.28 737.19 741.41 0.3M
2021-01-19 740.62 755.90 737.27 739.11 0.3M
2021-01-18 763.47 764.26 733.37 740.54 0.3M
2021-01-15 765.85 771.19 750.61 753.04 0.3M
2021-01-14 767.41 779.15 762.07 766.49 0.3M
2021-01-13 776.28 786.55 760.76 765.77 0.4M
2021-01-12 774.61 795.31 765.06 769.24 0.6M
2021-01-11 787.91 787.91 772.22 773.93 0.3M
2021-01-08 795.31 797.22 778.59 783.61 0.4M
2021-01-07 797.70 802.48 788.26 790.73 0.4M
2021-01-06 804.07 827.95 776.40 791.25 1.4M
2021-01-05 799.61 799.61 784.24 790.29 0.5M
2021-01-04 836.71 836.71 793.92 801.00 2.7M
2021-01-01 773.74 782.33 772.22 776.56 0.3M