Price Data Selection & Download
BEML Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see BEML share price.
Share Price All Time High
₹5488.00
July 05, 2024
NSE Exchange
Share Price All Time Low
₹56.05
March 31, 2003
NSE Exchange
Highest Volume Trading Day
12,561,363
December 21, 2018 • ₹887.45
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
BEML 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 | ₹1716.00 | ₹1730.00 | ₹1697.00 | ₹1713.20 | 106,026 |
| 2026-07-23 | ₹1732.00 | ₹1736.70 | ₹1712.70 | ₹1730.70 | 128,922 |
| 2026-07-22 | ₹1785.00 | ₹1791.20 | ₹1732.00 | ₹1736.50 | 123,015 |
| 2026-07-21 | ₹1775.00 | ₹1792.00 | ₹1756.20 | ₹1786.30 | 140,433 |
| 2026-07-20 | ₹1800.00 | ₹1810.50 | ₹1766.70 | ₹1770.50 | 125,133 |
| 2026-07-17 | ₹1815.00 | ₹1818.10 | ₹1782.80 | ₹1812.40 | 153,710 |
| 2026-07-16 | ₹1840.00 | ₹1846.60 | ₹1816.70 | ₹1820.60 | 137,748 |
| 2026-07-15 | ₹1859.00 | ₹1866.50 | ₹1830.50 | ₹1845.00 | 114,970 |
| 2026-07-14 | ₹1882.00 | ₹1882.00 | ₹1835.00 | ₹1855.50 | 166,243 |
| 2026-07-13 | ₹1838.00 | ₹1890.00 | ₹1831.90 | ₹1885.90 | 317,539 |
| 2026-07-10 | ₹1824.00 | ₹1868.00 | ₹1821.00 | ₹1862.60 | 269,005 |
| 2026-07-09 | ₹1775.00 | ₹1826.70 | ₹1769.60 | ₹1816.10 | 226,800 |
| 2026-07-08 | ₹1808.30 | ₹1827.80 | ₹1760.10 | ₹1776.20 | 414,879 |
| 2026-07-07 | ₹1856.50 | ₹1865.50 | ₹1801.80 | ₹1832.60 | 205,347 |
| 2026-07-06 | ₹1860.00 | ₹1866.00 | ₹1821.30 | ₹1855.20 | 277,641 |
| 2026-07-03 | ₹1875.00 | ₹1880.00 | ₹1840.50 | ₹1864.70 | 304,031 |
| 2026-07-02 | ₹1829.70 | ₹1874.70 | ₹1810.00 | ₹1867.00 | 408,539 |
| 2026-07-01 | ₹1767.50 | ₹1881.00 | ₹1767.40 | ₹1825.70 | 1,389,124 |
| 2026-06-30 | ₹1719.50 | ₹1770.00 | ₹1713.10 | ₹1760.40 | 388,331 |
| 2026-06-29 | ₹1763.80 | ₹1786.60 | ₹1693.20 | ₹1709.20 | 408,516 |
| 2026-06-25 | ₹1760.00 | ₹1780.00 | ₹1742.20 | ₹1748.70 | 191,076 |
| 2026-06-24 | ₹1739.80 | ₹1784.30 | ₹1727.50 | ₹1752.80 | 234,991 |
| 2026-06-23 | ₹1771.70 | ₹1788.00 | ₹1736.80 | ₹1740.60 | 158,247 |
| 2026-06-22 | ₹1765.00 | ₹1781.60 | ₹1745.10 | ₹1762.90 | 170,479 |
| 2026-06-19 | ₹1773.40 | ₹1788.90 | ₹1718.40 | ₹1749.30 | 591,988 |
| 2026-06-18 | ₹1817.30 | ₹1819.10 | ₹1758.20 | ₹1773.40 | 254,104 |
| 2026-06-17 | ₹1792.40 | ₹1811.20 | ₹1777.00 | ₹1808.30 | 211,088 |
| 2026-06-16 | ₹1780.50 | ₹1793.40 | ₹1763.80 | ₹1781.70 | 173,238 |
| 2026-06-15 | ₹1795.00 | ₹1815.00 | ₹1770.00 | ₹1778.80 | 178,525 |
| 2026-06-12 | ₹1745.10 | ₹1780.20 | ₹1745.10 | ₹1775.70 | 119,748 |
| 2026-06-11 | ₹1775.00 | ₹1797.00 | ₹1725.00 | ₹1727.40 | 119,334 |
| 2026-06-10 | ₹1768.90 | ₹1818.00 | ₹1749.40 | ₹1770.60 | 232,757 |
| 2026-06-09 | ₹1747.40 | ₹1774.00 | ₹1740.30 | ₹1764.20 | 137,992 |
| 2026-06-08 | ₹1735.10 | ₹1767.40 | ₹1710.00 | ₹1741.40 | 218,994 |
| 2026-06-05 | ₹1747.00 | ₹1764.00 | ₹1721.70 | ₹1742.80 | 144,393 |
| 2026-06-04 | ₹1757.30 | ₹1798.00 | ₹1730.30 | ₹1737.10 | 249,575 |
| 2026-06-03 | ₹1728.80 | ₹1779.90 | ₹1692.40 | ₹1757.30 | 160,435 |
| 2026-06-02 | ₹1700.20 | ₹1737.80 | ₹1693.00 | ₹1729.30 | 113,462 |
| 2026-06-01 | ₹1735.00 | ₹1755.00 | ₹1680.00 | ₹1720.10 | 308,933 |
| 2026-05-29 | ₹1850.00 | ₹1864.00 | ₹1693.00 | ₹1722.40 | 976,409 |
| 2026-05-27 | ₹1835.00 | ₹1874.00 | ₹1807.30 | ₹1832.60 | 189,834 |
| 2026-05-26 | ₹1826.00 | ₹1862.70 | ₹1824.50 | ₹1844.70 | 197,478 |
| 2026-05-25 | ₹1848.50 | ₹1879.90 | ₹1814.60 | ₹1823.80 | 322,157 |
| 2026-05-22 | ₹1842.00 | ₹1858.00 | ₹1820.50 | ₹1830.30 | 114,793 |
| 2026-05-21 | ₹1840.50 | ₹1884.00 | ₹1832.10 | ₹1841.50 | 196,152 |
| 2026-05-20 | ₹1799.00 | ₹1847.60 | ₹1773.00 | ₹1828.80 | 191,625 |
| 2026-05-19 | ₹1766.00 | ₹1834.90 | ₹1762.50 | ₹1826.40 | 240,559 |
| 2026-05-18 | ₹1762.00 | ₹1777.00 | ₹1704.10 | ₹1767.40 | 228,486 |
| 2026-05-15 | ₹1843.00 | ₹1843.00 | ₹1781.00 | ₹1788.10 | 165,510 |
| 2026-05-14 | ₹1862.00 | ₹1872.00 | ₹1816.00 | ₹1833.40 | 234,400 |
| 2026-05-13 | ₹1802.50 | ₹1866.90 | ₹1800.00 | ₹1848.80 | 289,257 |
| 2026-05-12 | ₹1894.90 | ₹1909.90 | ₹1780.40 | ₹1792.90 | 283,605 |
| 2026-05-11 | ₹1930.00 | ₹1930.90 | ₹1886.40 | ₹1910.70 | 261,552 |
| 2026-05-08 | ₹2005.00 | ₹2037.10 | ₹1932.00 | ₹1950.90 | 492,320 |
| 2026-05-07 | ₹1905.00 | ₹2018.00 | ₹1885.00 | ₹2000.20 | 1,080,612 |
| 2026-05-06 | ₹1878.60 | ₹1909.90 | ₹1866.50 | ₹1897.90 | 381,674 |
| 2026-05-05 | ₹1830.00 | ₹1883.50 | ₹1826.00 | ₹1868.20 | 430,193 |
| 2026-05-04 | ₹1805.00 | ₹1844.50 | ₹1775.70 | ₹1836.50 | 237,127 |
| 2026-04-30 | ₹1815.10 | ₹1823.10 | ₹1770.40 | ₹1806.10 | 238,482 |
| 2026-04-29 | ₹1848.00 | ₹1874.00 | ₹1816.70 | ₹1829.50 | 273,009 |
| 2026-04-28 | ₹1821.70 | ₹1848.00 | ₹1806.40 | ₹1842.00 | 296,178 |
| 2026-04-27 | ₹1802.40 | ₹1842.00 | ₹1801.30 | ₹1821.70 | 276,107 |
| 2026-04-24 | ₹1838.90 | ₹1855.00 | ₹1778.00 | ₹1792.40 | 288,098 |
| 2026-04-23 | ₹1827.00 | ₹1843.90 | ₹1803.60 | ₹1831.10 | 260,131 |
| 2026-04-22 | ₹1830.00 | ₹1910.00 | ₹1811.10 | ₹1830.90 | 2,233,039 |
| 2026-04-21 | ₹1742.50 | ₹1779.00 | ₹1738.70 | ₹1767.90 | 182,139 |
| 2026-04-20 | ₹1780.50 | ₹1783.80 | ₹1725.10 | ₹1744.20 | 227,316 |
| 2026-04-17 | ₹1746.10 | ₹1808.30 | ₹1741.00 | ₹1772.40 | 661,466 |
| 2026-04-16 | ₹1729.00 | ₹1753.70 | ₹1706.50 | ₹1740.00 | 346,338 |
| 2026-04-15 | ₹1658.00 | ₹1721.90 | ₹1647.50 | ₹1711.60 | 465,824 |
| 2026-04-13 | ₹1595.30 | ₹1635.80 | ₹1565.10 | ₹1623.10 | 339,242 |
| 2026-04-10 | ₹1611.00 | ₹1655.00 | ₹1609.50 | ₹1621.20 | 202,768 |
| 2026-04-09 | ₹1586.00 | ₹1630.80 | ₹1576.00 | ₹1602.70 | 368,869 |
| 2026-04-08 | ₹1590.00 | ₹1595.00 | ₹1550.50 | ₹1586.00 | 273,437 |
| 2026-04-07 | ₹1492.10 | ₹1537.00 | ₹1481.50 | ₹1519.70 | 214,822 |
| 2026-04-06 | ₹1482.00 | ₹1515.60 | ₹1446.10 | ₹1509.60 | 251,590 |
| 2026-04-02 | ₹1440.50 | ₹1489.20 | ₹1412.40 | ₹1482.50 | 312,310 |
| 2026-04-01 | ₹1410.50 | ₹1514.90 | ₹1399.00 | ₹1476.80 | 613,712 |
| 2026-03-30 | ₹1425.00 | ₹1451.00 | ₹1355.00 | ₹1369.40 | 463,524 |
| 2026-03-27 | ₹1490.80 | ₹1493.00 | ₹1425.00 | ₹1436.90 | 471,802 |
| 2026-03-25 | ₹1459.90 | ₹1517.00 | ₹1459.80 | ₹1496.00 | 271,139 |
| 2026-03-24 | ₹1434.00 | ₹1460.80 | ₹1417.00 | ₹1446.80 | 296,319 |
| 2026-03-23 | ₹1499.90 | ₹1499.90 | ₹1385.00 | ₹1399.10 | 336,647 |
| 2026-03-20 | ₹1505.00 | ₹1542.00 | ₹1502.40 | ₹1514.60 | 219,468 |
| 2026-03-19 | ₹1540.00 | ₹1570.00 | ₹1492.20 | ₹1500.80 | 221,793 |
| 2026-03-18 | ₹1527.30 | ₹1578.00 | ₹1519.50 | ₹1560.20 | 316,854 |
| 2026-03-17 | ₹1516.50 | ₹1523.10 | ₹1493.80 | ₹1512.00 | 177,683 |
| 2026-03-16 | ₹1521.00 | ₹1523.60 | ₹1475.00 | ₹1495.90 | 245,126 |
| 2026-03-13 | ₹1614.20 | ₹1614.20 | ₹1521.00 | ₹1525.40 | 295,101 |
| 2026-03-12 | ₹1598.10 | ₹1621.80 | ₹1567.60 | ₹1614.20 | 216,918 |
| 2026-03-11 | ₹1618.90 | ₹1659.30 | ₹1597.60 | ₹1610.10 | 231,659 |
| 2026-03-10 | ₹1608.00 | ₹1621.00 | ₹1578.00 | ₹1610.70 | 186,791 |
| 2026-03-09 | ₹1640.00 | ₹1640.00 | ₹1568.00 | ₹1577.90 | 251,891 |
| 2026-03-06 | ₹1631.00 | ₹1715.00 | ₹1631.00 | ₹1653.50 | 566,658 |
| 2026-03-05 | ₹1615.10 | ₹1647.40 | ₹1591.20 | ₹1629.50 | 343,495 |
| 2026-03-04 | ₹1645.00 | ₹1647.40 | ₹1594.60 | ₹1603.90 | 264,762 |
| 2026-03-02 | ₹1600.00 | ₹1706.30 | ₹1600.00 | ₹1650.20 | 263,949 |
| 2026-02-27 | ₹1708.70 | ₹1708.70 | ₹1647.30 | ₹1681.00 | 266,816 |
| 2026-02-26 | ₹1717.00 | ₹1728.70 | ₹1692.20 | ₹1709.00 | 130,155 |
| 2026-02-25 | ₹1706.20 | ₹1733.30 | ₹1703.10 | ₹1719.20 | 118,324 |
| 2026-02-24 | ₹1685.00 | ₹1708.30 | ₹1671.00 | ₹1697.90 | 90,821 |
| 2026-02-23 | ₹1710.00 | ₹1720.80 | ₹1685.00 | ₹1700.30 | 109,885 |
| 2026-02-20 | ₹1715.00 | ₹1745.00 | ₹1701.00 | ₹1706.50 | 156,526 |
| 2026-02-19 | ₹1763.40 | ₹1783.00 | ₹1712.50 | ₹1720.90 | 133,226 |
| 2026-02-18 | ₹1745.00 | ₹1776.00 | ₹1733.00 | ₹1765.10 | 138,635 |
| 2026-02-17 | ₹1712.80 | ₹1744.00 | ₹1712.80 | ₹1736.70 | 102,837 |
| 2026-02-16 | ₹1717.10 | ₹1748.50 | ₹1708.00 | ₹1720.10 | 100,643 |
| 2026-02-13 | ₹1731.10 | ₹1748.90 | ₹1700.60 | ₹1735.90 | 171,064 |
| 2026-02-12 | ₹1752.10 | ₹1767.40 | ₹1725.40 | ₹1740.40 | 246,745 |
| 2026-02-11 | ₹1769.90 | ₹1785.80 | ₹1738.10 | ₹1767.60 | 199,419 |
| 2026-02-10 | ₹1758.00 | ₹1805.00 | ₹1741.50 | ₹1768.20 | 337,219 |
| 2026-02-09 | ₹1646.60 | ₹1772.30 | ₹1607.40 | ₹1761.20 | 1,020,909 |
| 2026-02-06 | ₹1734.90 | ₹1765.00 | ₹1570.00 | ₹1617.40 | 1,732,960 |
| 2026-02-05 | ₹1764.00 | ₹1764.00 | ₹1719.80 | ₹1746.20 | 128,462 |
| 2026-02-04 | ₹1738.10 | ₹1769.90 | ₹1728.00 | ₹1764.40 | 141,450 |
| 2026-02-03 | ₹1795.00 | ₹1803.60 | ₹1725.00 | ₹1739.80 | 285,528 |
| 2026-02-02 | ₹1700.00 | ₹1744.80 | ₹1646.00 | ₹1736.40 | 343,828 |
| 2026-02-01 | ₹1805.90 | ₹1858.90 | ₹1601.60 | ₹1687.60 | 723,900 |
| 2026-01-30 | ₹1760.00 | ₹1838.00 | ₹1744.20 | ₹1794.90 | 457,501 |
| 2026-01-29 | ₹1828.20 | ₹1833.90 | ₹1762.00 | ₹1778.80 | 314,821 |
| 2026-01-28 | ₹1667.50 | ₹1835.00 | ₹1660.90 | ₹1819.10 | 804,436 |
| 2026-01-27 | ₹1653.60 | ₹1684.00 | ₹1621.00 | ₹1652.70 | 241,257 |
| 2026-01-23 | ₹1686.80 | ₹1688.10 | ₹1635.00 | ₹1645.40 | 172,413 |
| 2026-01-22 | ₹1689.90 | ₹1727.70 | ₹1679.70 | ₹1682.60 | 168,268 |
| 2026-01-21 | ₹1705.00 | ₹1719.30 | ₹1656.70 | ₹1677.30 | 247,790 |
| 2026-01-20 | ₹1762.30 | ₹1771.90 | ₹1710.00 | ₹1715.80 | 182,101 |
| 2026-01-19 | ₹1776.00 | ₹1797.40 | ₹1762.80 | ₹1771.20 | 93,440 |
| 2026-01-16 | ₹1813.00 | ₹1824.60 | ₹1780.40 | ₹1789.50 | 162,629 |
| 2026-01-14 | ₹1766.00 | ₹1850.00 | ₹1763.90 | ₹1812.40 | 254,445 |
| 2026-01-13 | ₹1801.50 | ₹1813.90 | ₹1758.10 | ₹1770.00 | 152,802 |
| 2026-01-12 | ₹1800.00 | ₹1820.00 | ₹1742.40 | ₹1793.70 | 209,370 |
| 2026-01-09 | ₹1813.00 | ₹1858.10 | ₹1784.90 | ₹1792.10 | 210,648 |
| 2026-01-08 | ₹1857.00 | ₹1880.90 | ₹1810.30 | ₹1820.30 | 256,569 |
| 2026-01-07 | ₹1846.00 | ₹1866.30 | ₹1836.30 | ₹1860.90 | 106,901 |
| 2026-01-06 | ₹1890.00 | ₹1892.90 | ₹1841.00 | ₹1851.90 | 126,714 |
| 2026-01-05 | ₹1865.70 | ₹1917.00 | ₹1865.70 | ₹1886.60 | 290,385 |
| 2026-01-02 | ₹1847.70 | ₹1885.00 | ₹1847.70 | ₹1857.80 | 186,395 |
| 2026-01-01 | ₹1857.90 | ₹1864.40 | ₹1837.70 | ₹1847.40 | 82,086 |
BEML Share Price Performance Analysis (Jan 2003 - Jul 2026)
BEML price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.26%
₹1847.40 → ₹1713.20
Year to Date
Price Volatility
6.70%
Low Volatility
Year to Date
Average Daily Volume
301,854
Year to Date Average
NSE Exchange
BEML Share Price History – Frequently Asked Questions
Common questions about BEML historical data and records.
What is the all-time high share price of BEML (BEML)?
The all-time high share price of BEML was ₹5488.0 recorded on July 05, 2024 on the NSE exchange.
What is the all-time low share price of BEML (BEML)?
The all-time low share price of BEML was ₹56.05 recorded on March 31, 2003 on the NSE exchange.
How can I download BEML historical share price data?
You can download BEML 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 BEML shares?
The highest trading volume day for BEML was 12,561,363 shares traded on December 21, 2018 on the NSE exchange, with share price at ₹887.45.