NSE: BEML | Series: EQ
-
LTP
4,081.80
-200.10 (-4.67 %) -
Open
4,285.75
4,230.00 -
High
4,309.50
4,334.50 -
Low
4,051.00
4,225.05 -
Close
4,073.80
4,281.90 -
52W High
4,549.00
11 Dec, 2024 -
52W Low
3,424.40
07 Oct, 2024
Upper Circuit: 5,138.28
Lower Circuit: 3,425.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 4,285.75 | 4,309.50 | 4,051.00 | 4,081.80 | 4,073.80 | -208.10 | -4.86 | 4,549.00 | 3,424.40 | 203,036 | 84.75 Crore | 28,003 |
| 19 Dec, 2024 | 4,230.00 | 4,334.50 | 4,225.05 | 4,276.25 | 4,281.90 | -80.80 | -1.85 | 4,549.00 | 3,424.40 | 141,291 | 60.55 Crore | 19,671 |
| 18 Dec, 2024 | 4,433.50 | 4,433.50 | 4,341.50 | 4,354.05 | 4,362.70 | -70.90 | -1.6 | 4,549.00 | 3,424.40 | 176,466 | 77.22 Crore | 22,018 |
| 17 Dec, 2024 | 4,461.00 | 4,523.15 | 4,404.40 | 4,412.00 | 4,433.60 | -23.90 | -0.54 | 4,549.00 | 3,424.40 | 222,973 | 99.77 Crore | 25,777 |
| 16 Dec, 2024 | 4,412.00 | 4,493.95 | 4,412.00 | 4,457.65 | 4,457.50 | 49.00 | 1.11 | 4,549.00 | 3,424.40 | 218,064 | 97.18 Crore | 26,123 |
| 13 Dec, 2024 | 4,500.00 | 4,500.85 | 4,310.00 | 4,397.80 | 4,408.50 | -62.00 | -1.39 | 4,549.00 | 3,424.40 | 332,513 | 145.92 Crore | 35,307 |
| 12 Dec, 2024 | 4,489.00 | 4,522.45 | 4,405.70 | 4,469.25 | 4,470.50 | 5.50 | 0.12 | 4,549.00 | 3,424.40 | 344,866 | 153.90 Crore | 33,043 |
| 11 Dec, 2024 | 4,400.00 | 4,549.00 | 4,383.10 | 4,465.00 | 4,465.00 | 102.00 | 2.34 | 4,549.00 | 3,424.40 | 1,019,674 | 456.65 Crore | 80,916 |
| 10 Dec, 2024 | 4,409.95 | 4,429.00 | 4,322.80 | 4,352.00 | 4,363.00 | -28.70 | -0.65 | 4,458.95 | 3,424.40 | 179,453 | 78.40 Crore | 20,983 |
| 09 Dec, 2024 | 4,364.50 | 4,436.20 | 4,360.45 | 4,383.00 | 4,391.70 | 31.45 | 0.72 | 4,458.95 | 3,424.40 | 248,936 | 109.45 Crore | 30,695 |
| 06 Dec, 2024 | 4,300.00 | 4,458.95 | 4,287.65 | 4,341.10 | 4,360.25 | 69.55 | 1.62 | 4,458.95 | 3,424.40 | 700,086 | 306.64 Crore | 69,331 |
| 05 Dec, 2024 | 4,294.00 | 4,306.00 | 4,224.00 | 4,290.05 | 4,290.70 | 12.55 | 0.29 | 4,385.40 | 3,424.40 | 182,899 | 78.15 Crore | 26,975 |
| 04 Dec, 2024 | 4,269.90 | 4,385.40 | 4,252.50 | 4,285.00 | 4,278.15 | 24.20 | 0.57 | 4,385.40 | 3,424.40 | 407,044 | 175.80 Crore | 42,149 |
| 03 Dec, 2024 | 4,239.90 | 4,328.00 | 4,238.20 | 4,255.95 | 4,253.95 | 19.85 | 0.47 | 4,349.00 | 3,424.40 | 188,195 | 80.45 Crore | 23,994 |
| 02 Dec, 2024 | 4,239.50 | 4,289.80 | 4,202.45 | 4,237.00 | 4,234.10 | -5.40 | -0.13 | 4,349.00 | 3,424.40 | 207,421 | 87.94 Crore | 25,577 |
| 29 Nov, 2024 | 4,294.00 | 4,322.50 | 4,212.15 | 4,230.50 | 4,239.50 | -29.45 | -0.69 | 4,349.00 | 3,424.40 | 407,341 | 173.56 Crore | 41,665 |
| 28 Nov, 2024 | 4,200.00 | 4,339.00 | 4,185.45 | 4,263.00 | 4,268.95 | 80.15 | 1.91 | 4,349.00 | 3,424.40 | 785,980 | 336.23 Crore | 82,599 |
| 27 Nov, 2024 | 4,043.00 | 4,200.00 | 4,018.60 | 4,184.00 | 4,188.80 | 173.55 | 4.32 | 4,349.00 | 3,424.40 | 443,463 | 183.48 Crore | 50,377 |
| 26 Nov, 2024 | 3,960.00 | 4,118.15 | 3,930.05 | 4,027.00 | 4,015.25 | 74.60 | 1.89 | 4,349.00 | 3,424.40 | 532,655 | 215.86 Crore | 62,495 |
| 25 Nov, 2024 | 3,895.00 | 4,058.70 | 3,875.00 | 3,939.00 | 3,940.65 | 125.50 | 3.29 | 4,349.00 | 3,424.40 | 317,133 | 126.49 Crore | 42,091 |