Price Data Selection & Download
BEML Land Assets Share Price All Time Records & Statistics (Apr 2023 - Jul 2026)
799 daily OHLCV records on NSE from April 2023 to July 2026. For live price, key ratios and fundamentals, see BEML Land Assets share price screener.
Share Price All Time High
₹377.45
February 06, 2024
NSE Exchange
Share Price All Time Low
₹136.00
July 05, 2023
NSE Exchange
Highest Volume Trading Day
4,700,562
February 02, 2024 • ₹312.35
NSE Exchange
Share Price History Data (Apr 2023 - Jul 2026)
BLAL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹179.95 | ₹180.99 | ₹175.00 | ₹175.92 | 15,413 |
| 2026-07-23 | ₹178.00 | ₹179.99 | ₹177.10 | ₹177.43 | 4,545 |
| 2026-07-22 | ₹181.80 | ₹181.80 | ₹177.10 | ₹177.94 | 13,353 |
| 2026-07-21 | ₹181.08 | ₹183.37 | ₹178.50 | ₹178.99 | 15,967 |
| 2026-07-20 | ₹181.61 | ₹184.17 | ₹180.00 | ₹180.86 | 9,117 |
| 2026-07-17 | ₹180.40 | ₹183.59 | ₹180.40 | ₹180.83 | 4,968 |
| 2026-07-16 | ₹182.70 | ₹184.49 | ₹180.02 | ₹181.35 | 17,307 |
| 2026-07-15 | ₹182.08 | ₹186.32 | ₹181.95 | ₹182.23 | 9,357 |
| 2026-07-14 | ₹185.52 | ₹185.60 | ₹183.00 | ₹184.02 | 4,118 |
| 2026-07-13 | ₹186.45 | ₹186.45 | ₹182.41 | ₹184.60 | 5,415 |
| 2026-07-10 | ₹184.10 | ₹185.93 | ₹182.42 | ₹183.27 | 7,629 |
| 2026-07-09 | ₹182.15 | ₹185.59 | ₹182.00 | ₹183.35 | 13,094 |
| 2026-07-08 | ₹186.90 | ₹186.90 | ₹180.73 | ₹181.72 | 10,643 |
| 2026-07-07 | ₹186.30 | ₹192.20 | ₹183.57 | ₹184.13 | 20,272 |
| 2026-07-06 | ₹195.00 | ₹198.10 | ₹188.00 | ₹188.61 | 13,636 |
| 2026-07-03 | ₹185.10 | ₹215.00 | ₹183.01 | ₹194.98 | 147,565 |
| 2026-07-02 | ₹184.77 | ₹185.71 | ₹182.30 | ₹182.85 | 11,752 |
| 2026-07-01 | ₹183.00 | ₹185.00 | ₹181.53 | ₹184.77 | 27,167 |
| 2026-06-30 | ₹180.59 | ₹183.60 | ₹178.00 | ₹180.42 | 15,737 |
| 2026-06-29 | ₹182.11 | ₹184.48 | ₹180.02 | ₹180.59 | 9,099 |
| 2026-06-25 | ₹182.35 | ₹184.00 | ₹182.08 | ₹182.11 | 95,420 |
| 2026-06-24 | ₹182.01 | ₹184.74 | ₹182.00 | ₹182.34 | 13,485 |
| 2026-06-23 | ₹186.39 | ₹186.39 | ₹182.51 | ₹182.56 | 16,005 |
| 2026-06-22 | ₹184.19 | ₹187.00 | ₹182.72 | ₹184.43 | 16,063 |
| 2026-06-19 | ₹187.00 | ₹187.00 | ₹180.55 | ₹182.77 | 29,401 |
| 2026-06-18 | ₹186.96 | ₹187.28 | ₹184.10 | ₹185.85 | 11,531 |
| 2026-06-17 | ₹187.28 | ₹188.00 | ₹184.00 | ₹184.97 | 11,723 |
| 2026-06-16 | ₹184.82 | ₹186.11 | ₹182.81 | ₹184.46 | 13,379 |
| 2026-06-15 | ₹184.60 | ₹186.78 | ₹183.65 | ₹184.19 | 13,083 |
| 2026-06-12 | ₹182.48 | ₹187.50 | ₹181.01 | ₹182.80 | 63,230 |
| 2026-06-11 | ₹183.82 | ₹185.95 | ₹180.01 | ₹182.48 | 13,416 |
| 2026-06-10 | ₹181.48 | ₹185.88 | ₹179.50 | ₹183.88 | 43,094 |
| 2026-06-09 | ₹184.90 | ₹184.90 | ₹179.01 | ₹181.48 | 32,217 |
| 2026-06-08 | ₹183.58 | ₹185.99 | ₹180.00 | ₹180.92 | 11,445 |
| 2026-06-05 | ₹186.73 | ₹186.82 | ₹183.00 | ₹184.89 | 9,961 |
| 2026-06-04 | ₹183.79 | ₹187.00 | ₹183.79 | ₹185.10 | 15,662 |
| 2026-06-03 | ₹185.85 | ₹185.87 | ₹178.22 | ₹183.79 | 26,880 |
| 2026-06-02 | ₹184.55 | ₹187.00 | ₹183.10 | ₹185.88 | 19,472 |
| 2026-06-01 | ₹187.20 | ₹188.79 | ₹183.83 | ₹184.48 | 14,418 |
| 2026-05-29 | ₹189.08 | ₹190.01 | ₹187.00 | ₹187.52 | 10,317 |
| 2026-05-27 | ₹190.80 | ₹191.00 | ₹188.06 | ₹188.45 | 9,208 |
| 2026-05-26 | ₹191.01 | ₹191.77 | ₹187.50 | ₹187.97 | 10,126 |
| 2026-05-25 | ₹189.00 | ₹192.97 | ₹188.00 | ₹190.06 | 17,097 |
| 2026-05-22 | ₹193.98 | ₹193.98 | ₹187.00 | ₹188.01 | 13,124 |
| 2026-05-21 | ₹190.30 | ₹191.50 | ₹187.71 | ₹188.65 | 19,993 |
| 2026-05-20 | ₹193.05 | ₹193.75 | ₹183.25 | ₹186.38 | 51,133 |
| 2026-05-19 | ₹191.01 | ₹195.59 | ₹188.12 | ₹191.45 | 16,634 |
| 2026-05-18 | ₹194.00 | ₹194.00 | ₹184.20 | ₹191.20 | 44,353 |
| 2026-05-15 | ₹190.00 | ₹199.98 | ₹189.96 | ₹190.67 | 25,787 |
| 2026-05-14 | ₹203.18 | ₹203.18 | ₹188.01 | ₹191.62 | 32,152 |
| 2026-05-13 | ₹192.00 | ₹207.49 | ₹192.00 | ₹200.95 | 57,116 |
| 2026-05-12 | ₹197.90 | ₹203.48 | ₹191.00 | ₹191.40 | 14,745 |
| 2026-05-11 | ₹208.25 | ₹208.27 | ₹197.90 | ₹201.15 | 47,394 |
| 2026-05-08 | ₹208.60 | ₹214.98 | ₹205.12 | ₹207.22 | 89,034 |
| 2026-05-07 | ₹193.59 | ₹212.00 | ₹193.59 | ₹206.98 | 127,814 |
| 2026-05-06 | ₹197.36 | ₹198.27 | ₹193.01 | ₹194.08 | 10,112 |
| 2026-05-05 | ₹194.28 | ₹201.50 | ₹192.50 | ₹197.36 | 55,082 |
| 2026-05-04 | ₹189.00 | ₹194.98 | ₹189.00 | ₹194.28 | 14,780 |
| 2026-04-30 | ₹194.00 | ₹194.00 | ₹189.00 | ₹191.10 | 9,395 |
| 2026-04-29 | ₹188.56 | ₹194.62 | ₹188.56 | ₹190.50 | 14,373 |
| 2026-04-28 | ₹188.64 | ₹192.16 | ₹187.75 | ₹188.51 | 10,650 |
| 2026-04-27 | ₹191.72 | ₹193.00 | ₹188.72 | ₹189.70 | 12,284 |
| 2026-04-24 | ₹192.10 | ₹193.13 | ₹189.82 | ₹190.24 | 14,431 |
| 2026-04-23 | ₹195.78 | ₹195.78 | ₹192.61 | ₹193.13 | 11,206 |
| 2026-04-22 | ₹195.40 | ₹195.40 | ₹191.02 | ₹193.41 | 7,457 |
| 2026-04-21 | ₹193.65 | ₹194.00 | ₹191.86 | ₹192.50 | 16,577 |
| 2026-04-20 | ₹194.02 | ₹196.00 | ₹192.15 | ₹192.69 | 24,571 |
| 2026-04-17 | ₹191.50 | ₹197.00 | ₹191.50 | ₹194.02 | 30,808 |
| 2026-04-16 | ₹198.00 | ₹198.00 | ₹192.54 | ₹194.03 | 35,496 |
| 2026-04-15 | ₹179.49 | ₹197.90 | ₹179.49 | ₹193.57 | 137,484 |
| 2026-04-13 | ₹169.90 | ₹182.50 | ₹168.05 | ₹179.49 | 47,412 |
| 2026-04-10 | ₹173.00 | ₹174.80 | ₹169.27 | ₹172.93 | 19,385 |
| 2026-04-09 | ₹172.84 | ₹172.90 | ₹169.23 | ₹170.40 | 17,991 |
| 2026-04-08 | ₹167.00 | ₹174.55 | ₹167.00 | ₹170.40 | 39,422 |
| 2026-04-07 | ₹167.33 | ₹168.55 | ₹163.10 | ₹164.53 | 22,175 |
| 2026-04-06 | ₹169.43 | ₹169.43 | ₹163.00 | ₹165.27 | 18,098 |
| 2026-04-02 | ₹164.55 | ₹166.06 | ₹160.82 | ₹163.23 | 24,121 |
| 2026-04-01 | ₹156.30 | ₹168.54 | ₹156.30 | ₹165.40 | 19,013 |
| 2026-03-30 | ₹160.51 | ₹160.51 | ₹155.50 | ₹155.74 | 69,204 |
| 2026-03-27 | ₹162.01 | ₹163.18 | ₹160.00 | ₹160.51 | 97,183 |
| 2026-03-25 | ₹162.36 | ₹169.19 | ₹162.24 | ₹164.47 | 68,978 |
| 2026-03-24 | ₹163.99 | ₹164.16 | ₹160.37 | ₹162.84 | 46,707 |
| 2026-03-23 | ₹163.01 | ₹164.50 | ₹160.26 | ₹160.37 | 52,783 |
| 2026-03-20 | ₹165.81 | ₹168.54 | ₹164.01 | ₹164.26 | 47,112 |
| 2026-03-19 | ₹170.40 | ₹170.40 | ₹165.26 | ₹165.71 | 46,185 |
| 2026-03-18 | ₹172.00 | ₹173.20 | ₹167.66 | ₹171.31 | 41,854 |
| 2026-03-17 | ₹171.31 | ₹172.98 | ₹162.21 | ₹167.55 | 90,498 |
| 2026-03-16 | ₹172.75 | ₹172.75 | ₹169.00 | ₹169.58 | 56,759 |
| 2026-03-13 | ₹176.68 | ₹178.10 | ₹172.20 | ₹172.75 | 32,718 |
| 2026-03-12 | ₹179.80 | ₹179.80 | ₹175.01 | ₹176.33 | 14,817 |
| 2026-03-11 | ₹176.39 | ₹178.85 | ₹175.03 | ₹176.75 | 30,389 |
| 2026-03-10 | ₹175.10 | ₹177.55 | ₹175.10 | ₹176.39 | 21,655 |
| 2026-03-09 | ₹172.01 | ₹179.99 | ₹172.01 | ₹174.97 | 78,225 |
| 2026-03-06 | ₹181.00 | ₹183.53 | ₹181.00 | ₹181.18 | 15,001 |
| 2026-03-05 | ₹180.30 | ₹184.00 | ₹180.30 | ₹182.55 | 25,253 |
| 2026-03-04 | ₹185.00 | ₹186.77 | ₹180.12 | ₹182.10 | 28,329 |
| 2026-03-02 | ₹185.10 | ₹187.00 | ₹185.05 | ₹185.45 | 18,969 |
| 2026-02-27 | ₹187.70 | ₹188.90 | ₹185.06 | ₹187.68 | 14,700 |
| 2026-02-26 | ₹188.03 | ₹188.03 | ₹185.10 | ₹185.89 | 26,959 |
| 2026-02-25 | ₹186.10 | ₹189.99 | ₹186.10 | ₹187.65 | 13,642 |
| 2026-02-24 | ₹187.29 | ₹188.69 | ₹186.21 | ₹187.22 | 21,013 |
| 2026-02-23 | ₹189.00 | ₹191.98 | ₹187.00 | ₹187.47 | 29,833 |
| 2026-02-20 | ₹187.00 | ₹189.98 | ₹187.00 | ₹188.74 | 16,011 |
| 2026-02-19 | ₹193.28 | ₹193.28 | ₹187.99 | ₹188.31 | 28,826 |
| 2026-02-18 | ₹187.62 | ₹194.90 | ₹187.62 | ₹193.28 | 31,962 |
| 2026-02-17 | ₹190.00 | ₹190.89 | ₹187.82 | ₹189.35 | 13,076 |
| 2026-02-16 | ₹187.60 | ₹191.54 | ₹187.06 | ₹188.19 | 26,833 |
| 2026-02-13 | ₹190.01 | ₹194.00 | ₹187.32 | ₹191.55 | 20,259 |
| 2026-02-12 | ₹190.00 | ₹193.59 | ₹188.01 | ₹191.04 | 16,354 |
| 2026-02-11 | ₹193.79 | ₹193.79 | ₹185.22 | ₹188.98 | 20,368 |
| 2026-02-10 | ₹193.99 | ₹195.99 | ₹190.50 | ₹191.87 | 18,864 |
| 2026-02-09 | ₹192.20 | ₹194.39 | ₹189.22 | ₹192.72 | 24,269 |
| 2026-02-06 | ₹192.80 | ₹192.80 | ₹188.00 | ₹188.96 | 8,094 |
| 2026-02-05 | ₹193.00 | ₹194.00 | ₹190.00 | ₹190.88 | 31,194 |
| 2026-02-04 | ₹190.26 | ₹191.89 | ₹188.72 | ₹190.67 | 15,563 |
| 2026-02-03 | ₹190.80 | ₹191.94 | ₹188.00 | ₹190.26 | 25,428 |
| 2026-02-02 | ₹188.88 | ₹194.40 | ₹185.10 | ₹189.57 | 34,762 |
| 2026-02-01 | ₹192.90 | ₹196.17 | ₹183.50 | ₹185.75 | 107,608 |
| 2026-01-30 | ₹191.44 | ₹195.31 | ₹188.30 | ₹189.93 | 42,982 |
| 2026-01-29 | ₹193.01 | ₹195.00 | ₹191.00 | ₹191.54 | 13,393 |
| 2026-01-28 | ₹193.86 | ₹199.00 | ₹191.99 | ₹192.98 | 57,334 |
| 2026-01-27 | ₹197.56 | ₹198.05 | ₹192.10 | ₹193.53 | 15,812 |
| 2026-01-23 | ₹202.33 | ₹202.45 | ₹195.18 | ₹197.56 | 10,855 |
| 2026-01-22 | ₹193.56 | ₹203.00 | ₹193.56 | ₹201.77 | 33,809 |
| 2026-01-21 | ₹200.78 | ₹200.85 | ₹191.50 | ₹192.73 | 26,917 |
| 2026-01-20 | ₹201.55 | ₹202.20 | ₹195.11 | ₹197.32 | 37,240 |
| 2026-01-19 | ₹203.01 | ₹203.96 | ₹200.10 | ₹202.43 | 19,506 |
| 2026-01-16 | ₹203.12 | ₹207.54 | ₹203.12 | ₹204.04 | 36,068 |
| 2026-01-14 | ₹202.62 | ₹206.37 | ₹202.48 | ₹205.30 | 17,209 |
| 2026-01-13 | ₹202.78 | ₹203.25 | ₹201.10 | ₹201.66 | 13,600 |
| 2026-01-12 | ₹202.47 | ₹204.00 | ₹198.71 | ₹201.59 | 37,109 |
| 2026-01-09 | ₹205.06 | ₹205.36 | ₹198.40 | ₹201.46 | 46,569 |
| 2026-01-08 | ₹210.55 | ₹210.55 | ₹203.98 | ₹205.06 | 34,823 |
| 2026-01-07 | ₹210.59 | ₹210.59 | ₹206.12 | ₹208.18 | 15,613 |
| 2026-01-06 | ₹209.50 | ₹211.73 | ₹208.00 | ₹210.59 | 53,421 |
| 2026-01-05 | ₹207.22 | ₹209.54 | ₹205.21 | ₹206.58 | 18,322 |
| 2026-01-02 | ₹207.58 | ₹208.50 | ₹205.10 | ₹207.22 | 27,884 |
| 2026-01-01 | ₹208.36 | ₹208.96 | ₹205.15 | ₹205.75 | 10,149 |
BEML Land Assets Share Price Performance Analysis (Apr 2023 - Jul 2026)
BLAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.50%
₹205.75 → ₹175.92
Year to Date
Price Volatility
5.87%
Low Volatility
Year to Date
Average Daily Volume
29,284
Year to Date Average
NSE Exchange
BEML Land Assets Share Price History – Frequently Asked Questions
Common questions about BLAL historical data and records.
What is the all-time high share price of BEML Land Assets (BLAL)?
The all-time high share price of BEML Land Assets was ₹377.45 recorded on February 06, 2024 on the NSE exchange.
What is the all-time low share price of BEML Land Assets (BLAL)?
The all-time low share price of BEML Land Assets was ₹136.0 recorded on July 05, 2023 on the NSE exchange.
How can I download BLAL historical share price data?
You can download BEML Land Assets historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BLAL shares?
The highest trading volume day for BEML Land Assets was 4,700,562 shares traded on February 02, 2024 on the NSE exchange, with share price at ₹312.35.