14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹3,128.85 ₹4,069.00 Friday, 17th May 2024 BEML.NS stock ended at ₹4,014.25. This is 8.49% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 10.01% from a day low at ₹3,698.65 to a day high of ₹4,069.00.
90 days ₹2,671.90 ₹4,069.00
52 weeks ₹1,398.20 ₹4,144.25

Historical BEML Limited prices

Date Open High Low Close Volume
Mar 04, 2024 ₹3,215.05 ₹3,268.90 ₹3,107.25 ₹3,215.75 433 238
Mar 01, 2024 ₹3,163.95 ₹3,230.00 ₹3,137.10 ₹3,169.10 385 988
Feb 29, 2024 ₹3,237.65 ₹3,246.00 ₹3,073.40 ₹3,120.15 518 277
Feb 28, 2024 ₹3,357.05 ₹3,378.80 ₹3,210.10 ₹3,237.65 792 041
Feb 27, 2024 ₹3,078.00 ₹3,420.00 ₹3,050.00 ₹3,372.75 2 111 561
Feb 26, 2024 ₹3,033.00 ₹3,097.95 ₹3,003.05 ₹3,073.15 223 979
Feb 23, 2024 ₹3,054.35 ₹3,102.60 ₹3,010.00 ₹3,033.00 347 156
Feb 22, 2024 ₹3,005.00 ₹3,056.10 ₹2,888.00 ₹3,022.45 404 690
Feb 21, 2024 ₹3,015.00 ₹3,069.00 ₹2,961.00 ₹2,979.45 287 778
Feb 20, 2024 ₹3,141.00 ₹3,143.95 ₹2,995.15 ₹3,011.00 410 746
Feb 19, 2024 ₹3,159.00 ₹3,196.00 ₹3,091.50 ₹3,141.15 316 020
Feb 16, 2024 ₹3,120.00 ₹3,165.00 ₹3,035.30 ₹3,142.10 534 751
Feb 15, 2024 ₹3,070.00 ₹3,140.00 ₹3,029.05 ₹3,107.65 765 826
Feb 14, 2024 ₹2,774.90 ₹3,098.00 ₹2,742.10 ₹3,049.05 1 566 745
Feb 13, 2024 ₹2,893.80 ₹2,949.75 ₹2,681.35 ₹2,771.30 1 287 324
Feb 12, 2024 ₹3,254.90 ₹3,257.00 ₹2,826.05 ₹2,880.70 744 240
Feb 09, 2024 ₹3,508.00 ₹3,515.00 ₹3,142.55 ₹3,247.15 886 778
Feb 08, 2024 ₹3,722.80 ₹3,722.80 ₹3,493.05 ₹3,515.45 484 873
Feb 07, 2024 ₹3,637.90 ₹3,749.90 ₹3,620.85 ₹3,689.20 343 143
Feb 06, 2024 ₹3,740.55 ₹3,744.70 ₹3,579.75 ₹3,607.05 267 153
Feb 05, 2024 ₹3,854.00 ₹3,861.40 ₹3,693.10 ₹3,725.25 378 144
Feb 02, 2024 ₹3,863.00 ₹4,144.25 ₹3,777.00 ₹3,826.05 1 651 970
Feb 01, 2024 ₹3,534.75 ₹3,855.00 ₹3,504.05 ₹3,804.80 1 172 613
Jan 31, 2024 ₹3,535.05 ₹3,661.00 ₹3,481.50 ₹3,505.30 963 276
Jan 30, 2024 ₹3,200.00 ₹3,580.55 ₹3,195.00 ₹3,512.25 1 749 165

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BEML.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the BEML.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BEML.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About BEML Limited

BEML Limited BEML Limited provides products and services to the mining and construction, rail and metro, and defense and aerospace sectors in India. The company offers mining equipment for opencast and underground mines; hydraulic excavators, bulldozers, wheel loaders and dozers, dump trucks, motor graders, pipe layers, tyre handlers, water sprinklers, and backhoe loaders; and hydraulics, powerline systems, engines, and structures. It also provides mobility t... BEML.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT