NSE: BEML | Series: EQ
-
LTP
3,149.00
24.20 (0.77 %) -
Open
3,071.40
3,190.05 -
High
3,180.00
3,196.45 -
Low
3,065.05
3,068.00 -
Close
3,154.45
3,124.80 -
52W High
4,549.00
11 Dec, 2024 -
52W Low
2,350.00
03 Mar, 2025
Upper Circuit: 3,749.76
Lower Circuit: 2,499.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 3,071.40 | 3,180.00 | 3,065.05 | 3,149.00 | 3,154.45 | 29.65 | 0.95 | 4,549.00 | 2,350.00 | 269,554 | 84.77 Crore | 34,750 |
| 02 Apr, 2025 | 3,190.05 | 3,196.45 | 3,068.00 | 3,118.00 | 3,124.80 | -45.10 | -1.42 | 4,549.00 | 2,350.00 | 272,978 | 84.85 Crore | 33,609 |
| 01 Apr, 2025 | 3,227.85 | 3,253.95 | 3,140.25 | 3,170.00 | 3,169.90 | -49.65 | -1.54 | 4,549.00 | 2,350.00 | 360,569 | 114.80 Crore | 40,346 |
| 28 Mar, 2025 | 3,199.80 | 3,367.90 | 3,165.80 | 3,230.00 | 3,219.55 | 79.15 | 2.52 | 4,549.00 | 2,350.00 | 2,298,536 | 750.30 Crore | 180,656 |
| 27 Mar, 2025 | 2,749.70 | 3,265.00 | 2,721.20 | 3,239.00 | 3,140.40 | 380.00 | 13.77 | 4,549.00 | 2,350.00 | 1,686,265 | 507.85 Crore | 138,776 |
| 26 Mar, 2025 | 2,765.05 | 2,819.95 | 2,735.10 | 2,750.30 | 2,760.40 | -21.25 | -0.76 | 4,549.00 | 2,350.00 | 375,536 | 104.29 Crore | 46,671 |
| 25 Mar, 2025 | 2,925.00 | 2,958.00 | 2,764.20 | 2,765.00 | 2,781.65 | -116.30 | -4.01 | 4,549.00 | 2,350.00 | 437,199 | 123.46 Crore | 49,637 |
| 24 Mar, 2025 | 2,831.60 | 2,988.00 | 2,830.00 | 2,889.00 | 2,897.95 | 103.30 | 3.7 | 4,549.00 | 2,350.00 | 912,569 | 266.68 Crore | 80,065 |
| 21 Mar, 2025 | 2,749.00 | 2,878.00 | 2,747.35 | 2,795.55 | 2,794.65 | 50.80 | 1.85 | 4,549.00 | 2,350.00 | 522,807 | 147.02 Crore | 47,657 |
| 20 Mar, 2025 | 2,760.05 | 2,830.00 | 2,699.00 | 2,734.00 | 2,743.85 | 1.55 | 0.06 | 4,549.00 | 2,350.00 | 487,347 | 134.13 Crore | 49,079 |
| 19 Mar, 2025 | 2,573.25 | 2,762.00 | 2,570.00 | 2,748.00 | 2,742.30 | 171.95 | 6.69 | 4,549.00 | 2,350.00 | 857,319 | 231.55 Crore | 71,112 |
| 18 Mar, 2025 | 2,525.00 | 2,576.65 | 2,525.00 | 2,572.00 | 2,570.35 | 52.70 | 2.09 | 4,549.00 | 2,350.00 | 167,314 | 42.81 Crore | 20,046 |
| 17 Mar, 2025 | 2,567.00 | 2,581.95 | 2,495.50 | 2,517.05 | 2,517.65 | -36.05 | -1.41 | 4,549.00 | 2,350.00 | 245,319 | 62.11 Crore | 29,689 |
| 13 Mar, 2025 | 2,530.00 | 2,641.10 | 2,470.00 | 2,551.00 | 2,553.70 | 63.60 | 2.55 | 4,549.00 | 2,350.00 | 769,797 | 197.67 Crore | 88,214 |
| 12 Mar, 2025 | 2,454.00 | 2,532.00 | 2,452.55 | 2,482.00 | 2,490.10 | 52.55 | 2.16 | 4,549.00 | 2,350.00 | 322,802 | 80.50 Crore | 43,514 |
| 11 Mar, 2025 | 2,514.45 | 2,534.00 | 2,430.00 | 2,446.00 | 2,437.55 | -131.20 | -5.11 | 4,549.00 | 2,350.00 | 463,108 | 114.01 Crore | 67,222 |
| 10 Mar, 2025 | 2,668.70 | 2,697.00 | 2,549.00 | 2,549.00 | 2,568.75 | -100.05 | -3.75 | 4,549.00 | 2,350.00 | 224,290 | 58.38 Crore | 31,926 |
| 07 Mar, 2025 | 2,582.00 | 2,714.50 | 2,576.85 | 2,666.00 | 2,668.80 | 86.80 | 3.36 | 4,549.00 | 2,350.00 | 393,193 | 104.79 Crore | 48,167 |
| 06 Mar, 2025 | 2,546.80 | 2,607.70 | 2,546.80 | 2,583.60 | 2,582.00 | 45.25 | 1.78 | 4,549.00 | 2,350.00 | 181,483 | 46.80 Crore | 28,473 |
| 05 Mar, 2025 | 2,477.80 | 2,550.00 | 2,472.05 | 2,534.20 | 2,536.75 | 45.30 | 1.82 | 4,549.00 | 2,350.00 | 173,520 | 43.92 Crore | 27,176 |
| 04 Mar, 2025 | 2,370.20 | 2,516.85 | 2,364.40 | 2,491.00 | 2,491.45 | 77.05 | 3.19 | 4,549.00 | 2,350.00 | 316,269 | 78.19 Crore | 47,097 |
| 03 Mar, 2025 | 2,456.20 | 2,502.00 | 2,350.00 | 2,424.00 | 2,414.40 | -40.20 | -1.64 | 4,549.00 | 2,350.00 | 345,141 | 83.18 Crore | 58,771 |