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
Jan 29, 2024 ₹3,211.00 ₹3,294.00 ₹3,137.95 ₹3,186.40 294 485
Jan 25, 2024 ₹3,182.00 ₹3,244.90 ₹3,159.75 ₹3,200.90 201 933
Jan 24, 2024 ₹3,038.10 ₹3,190.00 ₹3,008.85 ₹3,159.75 325 588
Jan 23, 2024 ₹3,186.00 ₹3,258.00 ₹2,982.05 ₹3,026.80 494 715
Jan 22, 2024 ₹3,192.30 ₹3,192.30 ₹3,192.30 ₹3,192.30 0
Jan 20, 2024 ₹3,214.00 ₹3,214.00 ₹3,152.05 ₹3,183.45 124 360
Jan 19, 2024 ₹3,174.70 ₹3,196.90 ₹3,151.55 ₹3,192.30 190 864
Jan 18, 2024 ₹3,100.00 ₹3,163.90 ₹3,031.00 ₹3,144.20 352 779
Jan 17, 2024 ₹3,100.00 ₹3,163.00 ₹3,045.15 ₹3,087.05 268 452
Jan 16, 2024 ₹3,138.00 ₹3,179.00 ₹3,120.00 ₹3,150.75 241 226
Jan 15, 2024 ₹3,228.00 ₹3,234.85 ₹3,108.05 ₹3,136.00 235 558
Jan 12, 2024 ₹3,158.00 ₹3,224.00 ₹3,151.30 ₹3,214.10 251 648
Jan 11, 2024 ₹3,177.00 ₹3,235.00 ₹3,132.60 ₹3,148.05 378 996
Jan 10, 2024 ₹3,130.05 ₹3,175.00 ₹3,096.45 ₹3,148.60 258 406
Jan 09, 2024 ₹3,240.00 ₹3,272.80 ₹3,136.00 ₹3,166.05 528 147
Jan 08, 2024 ₹3,125.00 ₹3,316.70 ₹3,109.50 ₹3,171.90 1 176 243
Jan 05, 2024 ₹2,950.00 ₹3,145.00 ₹2,920.05 ₹3,095.75 1 717 866
Jan 04, 2024 ₹2,810.00 ₹2,909.00 ₹2,810.00 ₹2,888.45 447 691
Jan 03, 2024 ₹2,785.00 ₹2,835.70 ₹2,766.15 ₹2,815.25 146 500
Jan 02, 2024 ₹2,845.00 ₹2,849.00 ₹2,703.05 ₹2,783.60 235 157
Jan 01, 2024 ₹2,831.60 ₹2,885.00 ₹2,825.00 ₹2,844.30 173 812
Dec 29, 2023 ₹2,815.00 ₹2,869.95 ₹2,790.00 ₹2,829.20 285 703
Dec 28, 2023 ₹2,859.35 ₹2,913.00 ₹2,801.35 ₹2,824.10 248 645
Dec 27, 2023 ₹2,880.00 ₹2,916.00 ₹2,813.10 ₹2,867.60 292 707
Dec 26, 2023 ₹2,799.70 ₹2,898.40 ₹2,762.95 ₹2,879.85 468 412

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