BEML

BEML
🏛️ india →
4,360.50
Last Update: 2025-10-06
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
2023-12-29 2,815.00 2,869.95 2,790.00 2,829.20 0.3M
2023-12-28 2,859.35 2,913.00 2,801.35 2,824.10 0.2M
2023-12-27 2,880.00 2,916.00 2,813.10 2,867.60 0.3M
2023-12-26 2,799.70 2,898.40 2,762.95 2,879.85 0.5M
2023-12-22 2,730.00 2,820.00 2,700.25 2,804.15 1.0M
2023-12-21 2,511.00 2,749.00 2,486.40 2,717.75 1.2M
2023-12-20 2,740.90 2,764.45 2,486.50 2,511.15 0.5M
2023-12-19 2,579.90 2,752.45 2,575.00 2,704.35 1.5M
2023-12-18 2,578.75 2,630.00 2,502.00 2,565.40 0.2M
2023-12-15 2,605.15 2,618.00 2,565.80 2,585.45 0.2M
2023-12-14 2,575.00 2,605.80 2,550.80 2,568.40 0.2M
2023-12-13 2,509.90 2,579.90 2,509.90 2,557.40 0.5M
2023-12-12 2,470.20 2,544.65 2,465.40 2,504.50 0.5M
2023-12-11 2,460.00 2,495.00 2,430.00 2,450.75 0.2M
2023-12-08 2,482.00 2,488.00 2,425.10 2,457.05 0.1M
2023-12-07 2,451.95 2,497.00 2,413.05 2,471.80 0.2M
2023-12-06 2,445.00 2,474.95 2,407.40 2,435.45 0.2M
2023-12-05 2,488.00 2,498.25 2,382.15 2,411.30 0.3M
2023-12-04 2,520.00 2,524.00 2,459.35 2,467.95 0.4M
2023-12-01 2,480.00 2,515.50 2,441.00 2,455.20 0.3M
2023-11-30 2,469.00 2,478.00 2,421.05 2,468.00 0.2M
2023-11-29 2,452.00 2,480.00 2,405.00 2,455.35 0.2M
2023-11-28 2,414.00 2,480.00 2,405.20 2,435.60 0.4M
2023-11-24 2,401.50 2,483.95 2,380.00 2,393.40 0.6M
2023-11-23 2,425.00 2,449.00 2,383.00 2,397.65 0.3M
2023-11-22 2,444.00 2,454.00 2,373.50 2,427.00 0.4M
2023-11-21 2,276.20 2,476.95 2,276.20 2,438.65 2.3M
2023-11-20 2,324.00 2,329.90 2,266.00 2,272.45 0.1M
2023-11-17 2,242.95 2,357.80 2,231.90 2,312.55 0.4M
2023-11-16 2,274.00 2,274.00 2,239.00 2,245.85 0.1M
2023-11-15 2,240.00 2,275.00 2,220.10 2,269.90 0.2M
2023-11-13 2,215.00 2,224.00 2,176.25 2,211.80 0.1M
2023-11-12 2,197.00 2,215.00 2,197.00 2,203.20 0.1M
2023-11-10 2,165.00 2,195.00 2,142.60 2,170.85 0.6M
2023-11-09 2,151.00 2,164.80 2,080.05 2,094.15 0.1M
2023-11-08 2,145.85 2,198.00 2,111.00 2,137.40 0.2M
2023-11-07 2,056.55 2,146.00 2,034.05 2,122.85 0.3M
2023-11-06 2,080.00 2,084.95 2,025.05 2,038.30 0.1M
2023-11-03 2,074.90 2,079.00 2,050.85 2,060.80 0.1M
2023-11-02 2,034.00 2,079.95 2,034.00 2,055.70 0.1M
2023-11-01 2,025.40 2,074.50 2,001.55 2,010.40 0.2M
2023-10-31 2,033.70 2,099.00 2,007.10 2,020.75 0.2M
2023-10-30 2,019.75 2,029.95 1,985.30 2,014.30 0.1M
2023-10-27 1,994.95 2,046.00 1,981.55 2,010.55 0.2M
2023-10-26 1,999.00 2,015.95 1,905.05 1,971.75 0.3M
2023-10-25 2,139.90 2,139.90 1,956.20 1,997.55 0.4M
2023-10-23 2,285.00 2,299.00 2,031.65 2,058.95 0.4M
2023-10-20 2,340.95 2,344.45 2,280.00 2,291.00 0.1M
2023-10-19 2,311.00 2,353.00 2,308.00 2,341.95 0.1M
2023-10-18 2,395.95 2,409.90 2,302.55 2,308.85 0.2M
2023-10-17 2,428.20 2,446.00 2,375.80 2,389.90 0.2M
2023-10-16 2,299.90 2,438.00 2,299.85 2,416.10 0.6M
2023-10-13 2,330.00 2,333.25 2,286.00 2,296.90 0.1M
2023-10-12 2,343.90 2,358.65 2,324.85 2,331.10 0.1M
2023-10-11 2,341.15 2,362.00 2,325.05 2,332.65 0.1M
2023-10-10 2,312.00 2,345.95 2,295.35 2,335.15 0.1M
2023-10-09 2,365.00 2,386.00 2,281.00 2,292.85 0.3M
2023-10-06 2,328.90 2,350.55 2,280.00 2,332.70 0.2M
2023-10-05 2,329.90 2,376.40 2,300.00 2,311.40 0.2M
2023-10-04 2,290.10 2,360.00 2,279.60 2,316.45 0.2M
2023-10-03 2,328.40 2,333.95 2,304.00 2,310.80 0.2M
2023-09-29 2,325.00 2,359.00 2,313.00 2,318.20 0.1M
2023-09-28 2,323.90 2,370.70 2,310.00 2,322.35 0.2M
2023-09-27 2,347.00 2,358.00 2,307.65 2,316.60 0.1M
2023-09-26 2,314.90 2,356.00 2,307.05 2,342.80 0.1M
2023-09-25 2,344.50 2,349.00 2,275.00 2,304.30 0.2M
2023-09-22 2,364.30 2,416.95 2,340.00 2,350.80 0.4M
2023-09-21 2,343.00 2,372.00 2,335.30 2,357.95 0.2M
2023-09-20 2,347.00 2,378.90 2,317.10 2,339.30 0.2M
2023-09-18 2,443.15 2,443.15 2,334.05 2,347.70 0.3M
2023-09-15 2,399.00 2,450.00 2,365.00 2,409.20 0.6M
2023-09-14 2,429.00 2,455.00 2,361.90 2,375.05 0.3M
2023-09-13 2,348.00 2,454.00 2,307.30 2,421.30 1.2M
2023-09-12 2,627.00 2,627.00 2,290.05 2,311.95 1.1M
2023-09-11 2,628.95 2,720.50 2,567.45 2,604.40 0.7M
2023-09-08 2,452.00 2,637.25 2,452.00 2,594.20 1.2M
2023-09-07 2,507.40 2,507.40 2,426.10 2,447.30 0.4M
2023-09-06 2,525.00 2,544.70 2,485.00 2,494.30 0.3M
2023-09-05 2,510.00 2,535.95 2,480.00 2,503.45 0.2M
2023-09-04 2,519.90 2,538.00 2,471.05 2,503.80 0.3M
2023-09-01 2,466.00 2,549.50 2,440.35 2,495.20 0.8M
2023-08-31 2,394.00 2,535.00 2,377.00 2,466.75 1.9M
2023-08-30 2,485.10 2,490.00 2,374.00 2,393.55 1.1M
2023-08-29 2,170.00 2,492.00 2,147.00 2,461.40 3.9M
2023-08-28 2,169.00 2,198.00 2,135.05 2,174.90 0.6M
2023-08-25 2,187.40 2,187.40 2,086.00 2,102.40 0.3M
2023-08-24 2,204.00 2,208.35 2,165.00 2,188.65 0.4M
2023-08-23 2,119.00 2,204.90 2,112.00 2,162.85 1.3M
2023-08-22 2,072.00 2,134.00 2,064.90 2,082.25 0.5M
2023-08-21 2,030.00 2,076.60 2,030.00 2,069.30 0.5M
2023-08-18 2,041.00 2,041.00 1,989.05 2,027.20 0.3M
2023-08-17 1,925.90 2,063.70 1,925.90 2,041.55 1.0M
2023-08-16 1,929.90 1,966.45 1,911.05 1,925.55 0.2M
2023-08-14 1,956.00 1,968.95 1,914.00 1,933.45 0.2M
2023-08-11 1,997.45 2,053.00 1,919.35 1,965.15 0.6M
2023-08-10 2,028.90 2,055.00 1,968.05 1,981.35 0.2M
2023-08-09 2,048.00 2,052.60 2,012.20 2,025.80 0.1M
2023-08-08 2,100.00 2,134.50 2,026.85 2,047.85 0.9M
2023-08-07 2,012.95 2,017.00 1,907.95 2,004.70 0.4M
2023-08-04 2,058.50 2,074.95 1,985.00 2,005.30 0.3M
2023-08-03 2,058.00 2,116.00 2,006.75 2,044.95 0.7M
2023-08-02 1,956.35 2,127.85 1,946.55 2,054.30 2.8M
2023-08-01 2,014.90 2,018.00 1,962.70 1,974.50 0.5M
2023-07-31 1,829.25 2,056.55 1,822.65 2,014.90 3.1M
2023-07-28 1,800.10 1,828.00 1,800.00 1,815.85 0.2M
2023-07-27 1,802.00 1,823.80 1,793.05 1,803.85 0.1M
2023-07-26 1,812.90 1,824.00 1,788.00 1,802.00 0.2M
2023-07-25 1,779.85 1,815.15 1,747.20 1,804.45 0.8M
2023-07-24 1,697.00 1,795.00 1,690.05 1,772.55 1.5M
2023-07-21 1,600.00 1,693.70 1,596.00 1,682.90 0.8M
2023-07-20 1,610.90 1,630.95 1,600.00 1,605.40 0.1M
2023-07-19 1,605.25 1,622.00 1,592.10 1,610.90 0.1M
2023-07-18 1,618.95 1,618.95 1,585.00 1,592.80 0.1M
2023-07-17 1,591.10 1,644.15 1,591.10 1,616.00 0.2M
2023-07-14 1,579.00 1,602.90 1,560.00 1,591.15 0.1M
2023-07-13 1,579.80 1,605.00 1,557.05 1,568.20 0.1M
2023-07-12 1,625.80 1,639.55 1,551.00 1,571.60 0.3M
2023-07-11 1,570.00 1,633.30 1,569.95 1,613.85 0.3M
2023-07-10 1,547.95 1,575.00 1,545.00 1,566.25 0.1M
2023-07-07 1,593.00 1,598.90 1,519.00 1,541.95 0.2M
2023-07-06 1,600.90 1,609.00 1,581.40 1,588.25 0.1M
2023-07-05 1,580.00 1,611.00 1,580.00 1,593.75 0.1M
2023-07-04 1,592.50 1,609.00 1,573.00 1,576.50 0.1M
2023-07-03 1,620.80 1,636.85 1,583.05 1,595.20 0.1M
2023-06-30 1,623.45 1,639.00 1,612.90 1,620.80 0.1M
2023-06-28 1,585.80 1,639.90 1,581.20 1,612.05 0.3M
2023-06-27 1,584.30 1,592.95 1,566.00 1,573.70 0.1M
2023-06-26 1,634.00 1,634.00 1,565.00 1,572.80 0.3M
2023-06-23 1,624.00 1,648.00 1,576.00 1,629.30 0.3M
2023-06-22 1,659.90 1,674.05 1,605.00 1,622.90 0.3M
2023-06-21 1,659.00 1,749.60 1,625.70 1,641.60 2.0M
2023-06-20 1,583.95 1,648.00 1,554.40 1,628.75 0.5M
2023-06-19 1,563.00 1,584.50 1,555.00 1,572.40 0.3M
2023-06-16 1,510.00 1,564.90 1,510.00 1,550.90 0.4M
2023-06-15 1,514.35 1,520.30 1,500.00 1,507.10 0.1M
2023-06-14 1,504.95 1,521.00 1,498.15 1,514.35 0.1M
2023-06-13 1,522.00 1,527.30 1,491.10 1,499.05 0.1M
2023-06-12 1,509.40 1,524.00 1,500.50 1,515.70 0.1M
2023-06-09 1,517.80 1,524.20 1,484.05 1,497.25 0.1M
2023-06-08 1,524.90 1,528.70 1,499.00 1,512.25 0.1M
2023-06-07 1,502.00 1,537.00 1,500.00 1,522.25 0.2M
2023-06-06 1,518.40 1,524.75 1,494.20 1,498.80 0.1M
2023-06-05 1,505.05 1,530.00 1,505.05 1,510.50 0.2M
2023-06-02 1,504.00 1,518.80 1,489.05 1,496.75 0.2M
2023-06-01 1,436.55 1,505.00 1,436.55 1,498.20 0.5M
2023-05-31 1,439.00 1,455.85 1,428.15 1,436.55 0.2M
2023-05-30 1,431.90 1,444.80 1,420.85 1,432.00 0.1M
2023-05-29 1,429.00 1,439.00 1,416.40 1,423.95 0.1M
2023-05-26 1,417.40 1,460.00 1,398.20 1,424.60 0.3M
2023-05-25 1,410.10 1,430.10 1,404.05 1,410.80 0.0M
2023-05-24 1,419.05 1,432.50 1,405.00 1,411.00 0.0M
2023-05-23 1,439.95 1,443.90 1,415.65 1,419.55 0.1M
2023-05-22 1,432.00 1,448.00 1,427.25 1,438.10 0.1M
2023-05-19 1,450.00 1,455.00 1,413.50 1,418.25 0.1M
2023-05-18 1,429.90 1,460.00 1,415.50 1,446.10 0.3M
2023-05-17 1,420.05 1,436.95 1,405.00 1,422.35 0.2M
2023-05-16 1,418.80 1,452.00 1,415.35 1,423.85 0.3M
2023-05-15 1,379.40 1,444.70 1,366.80 1,413.80 0.4M
2023-05-12 1,394.70 1,397.80 1,363.70 1,376.20 0.1M
2023-05-11 1,391.00 1,413.95 1,386.85 1,393.90 0.1M
2023-05-10 1,414.90 1,418.50 1,385.10 1,399.80 0.1M
2023-05-09 1,400.00 1,420.00 1,378.80 1,411.40 0.3M
2023-05-08 1,389.90 1,445.00 1,389.90 1,399.95 0.6M
2023-05-05 1,379.50 1,417.90 1,362.40 1,373.15 0.5M
2023-05-04 1,280.00 1,427.80 1,275.40 1,389.40 2.8M
2023-05-03 1,232.40 1,298.00 1,228.05 1,271.30 0.4M
2023-05-02 1,216.00 1,255.55 1,214.00 1,234.95 0.2M
2023-04-28 1,204.80 1,232.00 1,186.00 1,216.75 0.1M
2023-04-27 1,204.45 1,205.00 1,194.00 1,196.35 0.0M
2023-04-26 1,188.60 1,215.00 1,184.10 1,204.70 0.1M
2023-04-25 1,196.00 1,206.85 1,186.95 1,189.90 0.1M
2023-04-24 1,213.90 1,213.90 1,190.00 1,194.45 0.0M
2023-04-21 1,217.00 1,224.05 1,201.00 1,208.05 0.0M
2023-04-20 1,240.55 1,240.55 1,212.00 1,213.60 0.0M
2023-04-19 1,254.00 1,257.10 1,230.00 1,235.00 0.1M
2023-04-18 1,234.00 1,269.00 1,234.00 1,245.30 0.4M
2023-04-17 1,224.40 1,226.00 1,212.50 1,220.20 0.0M
2023-04-13 1,231.45 1,239.00 1,217.45 1,222.85 0.1M
2023-04-12 1,267.00 1,272.45 1,215.25 1,226.95 0.1M
2023-04-11 1,274.00 1,278.30 1,259.20 1,266.80 0.0M
2023-04-10 1,274.80 1,288.25 1,262.00 1,268.55 0.0M
2023-04-06 1,276.55 1,289.75 1,256.25 1,270.45 0.0M
2023-04-05 1,271.80 1,293.00 1,258.55 1,282.05 0.0M
2023-04-03 1,261.00 1,300.00 1,252.20 1,261.85 0.1M
2023-03-31 1,261.30 1,279.40 1,250.10 1,257.40 0.1M
2023-03-29 1,250.00 1,265.05 1,242.65 1,247.00 0.1M
2023-03-28 1,254.90 1,259.70 1,240.60 1,250.35 0.1M
2023-03-27 1,286.90 1,286.90 1,229.95 1,249.30 0.2M
2023-03-24 1,248.05 1,279.00 1,230.30 1,274.45 0.4M
2023-03-23 1,190.00 1,259.00 1,181.80 1,248.30 0.4M
2023-03-22 1,204.00 1,204.95 1,190.10 1,198.05 0.0M
2023-03-21 1,202.00 1,212.00 1,190.10 1,203.05 0.1M
2023-03-20 1,219.95 1,220.00 1,180.00 1,199.95 0.1M
2023-03-17 1,241.50 1,249.00 1,212.20 1,217.05 0.1M
2023-03-16 1,161.00 1,251.00 1,128.00 1,242.40 0.6M
2023-03-15 1,178.90 1,185.20 1,154.10 1,158.40 0.1M
2023-03-14 1,174.60 1,194.05 1,146.80 1,173.00 0.2M
2023-03-13 1,169.70 1,188.00 1,161.60 1,176.95 0.1M
2023-03-10 1,178.05 1,182.05 1,167.25 1,169.70 0.1M
2023-03-09 1,189.10 1,194.00 1,175.00 1,180.75 0.1M
2023-03-08 1,210.35 1,216.45 1,182.10 1,186.60 0.1M
2023-03-06 1,219.00 1,224.60 1,205.00 1,210.35 0.1M
2023-03-03 1,219.95 1,229.00 1,208.00 1,216.10 0.1M
2023-03-02 1,225.00 1,240.00 1,206.00 1,210.95 0.1M
2023-03-01 1,235.00 1,235.05 1,206.40 1,221.80 0.2M
2023-02-28 1,295.00 1,295.00 1,230.00 1,243.95 0.1M
2023-02-27 1,331.05 1,349.40 1,280.00 1,286.20 0.1M
2023-02-24 1,370.00 1,383.70 1,349.80 1,357.85 0.0M
2023-02-23 1,378.00 1,389.95 1,360.20 1,368.25 0.0M
2023-02-22 1,424.00 1,424.00 1,371.00 1,375.50 0.1M
2023-02-21 1,435.00 1,442.95 1,417.00 1,425.55 0.2M
2023-02-20 1,433.95 1,442.55 1,390.00 1,404.60 0.1M
2023-02-17 1,420.00 1,453.55 1,416.00 1,430.15 0.1M
2023-02-16 1,382.70 1,428.75 1,377.25 1,415.75 0.1M
2023-02-15 1,383.00 1,394.90 1,375.95 1,380.35 0.0M
2023-02-14 1,386.00 1,391.80 1,374.10 1,383.25 0.0M
2023-02-13 1,389.00 1,412.95 1,375.00 1,385.95 0.1M
2023-02-10 1,383.70 1,395.00 1,345.60 1,378.85 0.1M
2023-02-09 1,395.00 1,409.00 1,374.15 1,381.10 0.0M
2023-02-08 1,378.00 1,402.50 1,363.05 1,395.60 0.0M
2023-02-07 1,386.00 1,393.85 1,362.95 1,368.70 0.0M
2023-02-06 1,385.00 1,393.50 1,355.10 1,362.50 0.0M
2023-02-03 1,410.00 1,420.50 1,346.50 1,374.25 0.1M
2023-02-02 1,403.00 1,450.00 1,367.20 1,392.55 0.1M
2023-02-01 1,539.80 1,579.90 1,378.00 1,396.05 0.4M
2023-01-31 1,473.90 1,544.90 1,470.90 1,539.75 0.1M
2023-01-30 1,448.20 1,495.95 1,433.35 1,463.05 0.1M
2023-01-27 1,495.00 1,509.15 1,412.00 1,448.20 0.1M
2023-01-25 1,518.00 1,518.90 1,482.45 1,492.90 0.0M
2023-01-24 1,511.10 1,525.00 1,499.25 1,514.90 0.0M
2023-01-23 1,518.30 1,536.00 1,502.00 1,510.85 0.1M
2023-01-20 1,507.00 1,525.00 1,492.05 1,502.75 0.0M
2023-01-19 1,508.00 1,515.00 1,500.00 1,503.15 0.0M
2023-01-18 1,512.00 1,523.85 1,509.65 1,511.50 0.0M
2023-01-17 1,514.00 1,528.05 1,503.00 1,509.35 0.0M
2023-01-16 1,529.90 1,549.90 1,509.00 1,516.95 0.1M
2023-01-13 1,502.00 1,530.00 1,500.00 1,526.65 0.1M
2023-01-12 1,502.70 1,514.75 1,495.00 1,501.45 0.0M
2023-01-11 1,512.00 1,531.00 1,489.65 1,503.95 0.1M
2023-01-10 1,503.00 1,522.60 1,486.80 1,507.15 0.1M
2023-01-09 1,496.90 1,529.00 1,490.75 1,507.50 0.1M
2023-01-06 1,486.00 1,517.80 1,476.00 1,486.00 0.1M
2023-01-05 1,510.00 1,514.95 1,481.00 1,484.70 0.0M
2023-01-04 1,522.30 1,533.95 1,500.10 1,509.40 0.1M
2023-01-03 1,519.95 1,539.90 1,510.45 1,522.30 0.1M
2023-01-02 1,475.00 1,535.00 1,472.65 1,518.65 0.3M