Historical Price

As on (13 May 2026 | 19:44)
Back To Homepage As on (13 May 2026 | 19:44)
BEML Ltd
Engineering
BSE Code 500048 ISIN Demat INE258A01024 Book Value 333.29 NSE Symbol BEML Div & Yield % 0.56 Market Cap (₹ Cr.) 14925.81 P/E 58.26 EPS 30.76 Face Value 5
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Apr 2026 1,911.50 1,400.00 1,804.45 56.83 37.83 51.43 15,029.08
Mar 2026 1,715.00 1,361.10 1,367.65 50.70 38.61 38.98 11,391.02
Feb 2026 1,860.00 1,572.05 1,680.60 58.40 43.60 47.90 13,997.55
Jan 2026 1,917.00 1,620.00 1,794.95 55.43 45.09 51.16 14,949.96
Share Prices Of 2025
Dec 2025 1,926.90 1,600.10 1,860.35 56.38 43.32 53.02 15,494.67
Nov 2025 2,207.55 1,811.10 1,828.70 63.60 51.12 52.12 15,231.06
Oct 2025 2,276.75 2,076.53 2,199.95 66.63 56.91 62.70 18,323.16
Sep 2025 2,254.88 1,922.80 2,087.53 66.96 54.23 59.50 17,386.79
Aug 2025 2,085.08 1,901.75 1,922.78 60.59 52.12 54.80 16,014.60
Jul 2025 2,365.00 1,971.90 1,979.80 69.26 55.98 56.43 16,489.56
Jun 2025 2,437.43 2,035.05 2,230.05 70.75 54.85 63.56 18,573.86
May 2025 2,218.98 1,450.03 2,115.65 64.83 39.18 60.30 17,621.04
Apr 2025 1,626.90 1,232.35 1,581.10 46.99 31.32 45.06 13,168.82
Mar 2025 1,683.05 1,173.18 1,609.80 50.15 32.46 45.88 13,407.86
Feb 2025 1,989.95 1,223.33 1,227.00 63.62 35.95 36.17 10,219.56
Jan 2025 2,124.80 1,637.50 1,921.63 63.54 47.13 56.65 16,005.02
Share Prices Of 2024
Dec 2024 2,274.35 1,982.93 2,033.18 68.31 57.01 59.94 16,934.11
Nov 2024 2,173.23 1,817.00 2,119.83 65.33 52.22 62.49 17,655.81
Oct 2024 2,071.43 1,715.50 2,033.93 62.61 49.68 59.96 16,940.36
Sep 2024 2,095.00 1,771.68 1,845.25 62.97 51.59 54.40 15,368.90
Aug 2024 2,299.68 1,801.18 1,898.95 68.33 52.63 55.98 15,816.16
Jul 2024 2,744.58 2,140.25 2,279.45 87.66 58.47 67.20 18,985.31
Jun 2024 2,437.98 1,702.00 2,218.98 74.52 46.29 65.41 18,481.62
May 2024 2,385.00 1,565.85 2,195.95 73.66 45.21 64.73 18,289.85
Apr 2024 1,838.90 1,600.00 1,753.03 55.23 46.65 51.68 14,600.77
Mar 2024 1,666.40 1,337.58 1,591.75 50.57 38.58 46.92 13,257.53
Feb 2024 2,069.70 1,340.23 1,561.00 123.10 71.38 85.93 13,001.41
Jan 2024 1,829.15 1,355.03 1,753.03 105.07 72.59 96.50 14,600.77
Share Prices Of 2023
Dec 2023 1,457.28 1,192.50 1,414.18 81.45 65.01 77.85 11,778.52
Nov 2023 1,243.98 1,000.53 1,233.35 69.07 54.88 67.89 10,272.45
Oct 2023 1,222.50 952.25 1,009.05 68.89 50.68 55.55 8,404.28
Sep 2023 1,357.83 1,137.65 1,158.83 77.91 61.85 63.79 9,651.74
Aug 2023 1,267.75 954.85 1,232.60 71.78 50.13 67.85 10,266.20
Jul 2023 1,029.35 760.00 1,010.30 57.73 41.37 55.62 8,414.69
Jun 2023 874.50 718.25 810.18 51.30 37.99 44.60 6,747.87
May 2023 730.43 607.15 719.03 41.25 32.87 39.58 5,988.69
Apr 2023 650.00 592.00 608.43 36.86 32.44 33.49 5,067.51
Mar 2023 642.50 564.55 628.35 36.39 28.23 34.59 5,233.46
Feb 2023 789.88 614.40 622.63 55.47 37.61 38.62 5,185.78
Jan 2023 774.50 706.23 769.70 49.10 42.75 47.75 6,410.75
Share Prices Of 2022
Dec 2022 792.00 641.03 732.40 50.30 37.46 45.43 6,100.09
Nov 2022 800.43 731.70 734.68 51.34 45.21 45.58 6,119.03
Oct 2022 821.78 725.55 787.83 52.62 44.69 48.87 6,561.72
Sep 2022 829.50 710.53 742.43 61.24 40.20 46.06 6,183.58
Aug 2022 747.95 510.15 735.01 59.31 38.47 57.27 7,689.66
Jul 2022 547.29 493.59 507.34 43.50 38.19 39.53 5,307.80
Jun 2022 574.19 440.41 499.02 46.34 33.08 38.89 5,220.76
May 2022 666.94 472.91 564.58 53.38 34.79 43.99 5,906.65
Apr 2022 769.00 652.41 660.05 61.47 49.60 51.43 6,905.49
Mar 2022 728.44 559.23 723.33 57.16 43.13 56.36 7,567.43
Feb 2022 765.86 580.74 622.30 111.09 80.79 87.21 6,510.49
Jan 2022 776.19 645.25 723.50 114.03 84.64 101.40 7,569.30