BEML LTD - Price History
Monthly price history for BEML.NS (BEML LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹4,014.25 | ₹4,014.25 |
| April 2024 | ₹3,507.45 | ₹3,507.45 |
| March 2024 | ₹3,183.70 | ₹3,183.70 |
| February 2024 | ₹3,120.15 | ₹3,120.15 |
| January 2024 | ₹3,499.66 | ₹3,505.30 |
| December 2023 | ₹2,824.65 | ₹2,829.20 |
| November 2023 | ₹2,464.03 | ₹2,468 |
| October 2023 | ₹2,017.50 | ₹2,020.75 |
| September 2023 | ₹2,314.47 | ₹2,318.20 |
| August 2023 | ₹2,457.52 | ₹2,466.75 |
| July 2023 | ₹2,007.36 | ₹2,014.90 |
| June 2023 | ₹1,614.73 | ₹1,620.80 |
| May 2023 | ₹1,431.17 | ₹1,436.55 |
| April 2023 | ₹1,212.20 | ₹1,216.75 |
| March 2023 | ₹1,252.69 | ₹1,257.40 |
| February 2023 | ₹1,239.29 | ₹1,243.95 |
| January 2023 | ₹1,528.38 | ₹1,539.75 |
| December 2022 | ₹1,457.46 | ₹1,468.30 |
| November 2022 | ₹1,457.61 | ₹1,468.45 |
| October 2022 | ₹1,564.46 | ₹1,576.10 |
| September 2022 | ₹1,471.85 | ₹1,482.80 |
| August 2022 | ₹1,539.15 | ₹1,555.74 |
| July 2022 | ₹1,060.72 | ₹1,072.15 |
| June 2022 | ₹1,045.72 | ₹1,056.99 |
| May 2022 | ₹1,180.37 | ₹1,193.09 |
| April 2022 | ₹1,383 | ₹1,397.91 |
| March 2022 | ₹1,515.48 | ₹1,531.82 |
| February 2022 | ₹1,296.30 | ₹1,315.25 |
| January 2022 | ₹1,508.96 | ₹1,531.02 |
| December 2021 | ₹1,363.87 | ₹1,383.81 |
| November 2021 | ₹1,533.70 | ₹1,556.12 |
| October 2021 | ₹1,332.58 | ₹1,352.06 |
| September 2021 | ₹1,189.88 | ₹1,207.28 |
| August 2021 | ₹1,096.65 | ₹1,113.76 |
| July 2021 | ₹1,080.64 | ₹1,097.50 |
| June 2021 | ₹1,108.30 | ₹1,125.59 |
| May 2021 | ₹1,079.73 | ₹1,096.58 |
| April 2021 | ₹967.86 | ₹982.96 |
| March 2021 | ₹1,041.33 | ₹1,057.58 |
| February 2021 | ₹894.72 | ₹908.68 |
| January 2021 | ₹750.71 | ₹767.07 |
| December 2020 | ₹798.63 | ₹816.04 |
| November 2020 | ₹596.82 | ₹609.83 |
| October 2020 | ₹507.44 | ₹518.50 |
| September 2020 | ₹503.15 | ₹514.12 |
| August 2020 | ₹547.02 | ₹562.58 |
| July 2020 | ₹524.58 | ₹539.51 |
| June 2020 | ₹522.99 | ₹537.87 |
| May 2020 | ₹475.82 | ₹489.36 |
| April 2020 | ₹480.12 | ₹493.78 |
| March 2020 | ₹369.86 | ₹380.38 |
| February 2020 | ₹607.02 | ₹628.15 |
| January 2020 | ₹795.06 | ₹822.74 |
| December 2019 | ₹800.84 | ₹828.72 |
| November 2019 | ₹812.07 | ₹840.34 |
| October 2019 | ₹842.88 | ₹872.22 |
| September 2019 | ₹776.99 | ₹804.04 |
| August 2019 | ₹641.21 | ₹665.92 |
| July 2019 | ₹682.72 | ₹709.04 |
| June 2019 | ₹739.50 | ₹768 |
| May 2019 | ₹789.81 | ₹820.25 |
| April 2019 | ₹708.92 | ₹736.24 |
| March 2019 | ₹804.20 | ₹835.20 |
| February 2019 | ₹673.62 | ₹703.48 |
| January 2019 | ₹640.44 | ₹668.83 |
| December 2018 | ₹730 | ₹762.35 |
| November 2018 | ₹607.13 | ₹634.04 |
| October 2018 | ₹473.59 | ₹494.58 |
| September 2018 | ₹491.53 | ₹513.32 |
| August 2018 | ₹669.13 | ₹707.78 |
| July 2018 | ₹714.86 | ₹756.16 |
| June 2018 | ₹644.37 | ₹681.59 |
| May 2018 | ₹736.60 | ₹779.15 |
| April 2018 | ₹848.95 | ₹897.99 |
| March 2018 | ₹831.31 | ₹879.33 |
| February 2018 | ₹983.38 | ₹1,040.19 |
| January 2018 | ₹1,158.15 | ₹1,225.05 |
| December 2017 | ₹1,288.45 | ₹1,362.88 |
| November 2017 | ₹1,329.42 | ₹1,406.21 |
| October 2017 | ₹1,364.37 | ₹1,443.18 |
| September 2017 | ₹1,262.74 | ₹1,335.68 |
| August 2017 | ₹1,396.90 | ₹1,485.08 |
| July 2017 | ₹1,367.43 | ₹1,453.75 |
| June 2017 | ₹1,214.62 | ₹1,291.29 |
| May 2017 | ₹967.86 | ₹1,028.95 |
| April 2017 | ₹1,111.36 | ₹1,181.51 |
| March 2017 | ₹1,078.96 | ₹1,147.07 |
| February 2017 | ₹1,060.86 | ₹1,127.82 |
| January 2017 | ₹953.63 | ₹1,013.83 |
| December 2016 | ₹792.66 | ₹842.70 |
| November 2016 | ₹667.85 | ₹710.01 |
| October 2016 | ₹745.49 | ₹792.55 |
| September 2016 | ₹693.99 | ₹737.80 |
| August 2016 | ₹840.59 | ₹897.65 |
| July 2016 | ₹799.46 | ₹853.73 |
| June 2016 | ₹673.60 | ₹719.32 |
| May 2016 | ₹686.41 | ₹733 |
| April 2016 | ₹726.32 | ₹775.62 |
| March 2016 | ₹823.44 | ₹879.33 |
| February 2016 | ₹745.64 | ₹796.25 |
| January 2016 | ₹827.62 | ₹883.80 |
| December 2015 | ₹1,010.35 | ₹1,078.93 |
| November 2015 | ₹889.60 | ₹949.99 |
| October 2015 | ₹919.22 | ₹981.62 |
| September 2015 | ₹979.99 | ₹1,046.51 |
| August 2015 | ₹1,021.81 | ₹1,092.24 |
| July 2015 | ₹1,197.28 | ₹1,279.80 |
| June 2015 | ₹954.14 | ₹1,019.90 |
| May 2015 | ₹817.16 | ₹873.48 |
| April 2015 | ₹772.52 | ₹825.77 |
| March 2015 | ₹864.32 | ₹923.89 |
| February 2015 | ₹772.01 | ₹825.22 |
| January 2015 | ₹713.08 | ₹762.23 |
| December 2014 | ₹625.42 | ₹668.53 |
| November 2014 | ₹559.64 | ₹598.21 |
| October 2014 | ₹533.75 | ₹570.54 |
| September 2014 | ₹484.52 | ₹517.91 |
| August 2014 | ₹447.76 | ₹478.62 |
| July 2014 | ₹495.72 | ₹531 |
| June 2014 | ₹626.09 | ₹670.64 |
| May 2014 | ₹513.30 | ₹549.83 |
| April 2014 | ₹304.67 | ₹326.35 |
| March 2014 | ₹229.70 | ₹246.05 |
| February 2014 | ₹162.71 | ₹174.29 |
| January 2014 | ₹148.95 | ₹159.55 |
| December 2013 | ₹185.59 | ₹198.80 |
| November 2013 | ₹143.84 | ₹154.08 |
| October 2013 | ₹147.54 | ₹158.04 |
| September 2013 | ₹110.19 | ₹118.03 |
| August 2013 | ₹107.51 | ₹117.53 |
| July 2013 | ₹110.51 | ₹120.81 |
| June 2013 | ₹119.53 | ₹130.67 |
| May 2013 | ₹135.20 | ₹147.80 |
| April 2013 | ₹123.77 | ₹135.30 |
| March 2013 | ₹113.21 | ₹123.76 |
| February 2013 | ₹172.92 | ₹189.03 |
| January 2013 | ₹204.51 | ₹223.56 |
| December 2012 | ₹215.17 | ₹235.22 |
| November 2012 | ₹218.57 | ₹238.93 |
| October 2012 | ₹222.84 | ₹243.60 |
| September 2012 | ₹237.52 | ₹259.65 |
| August 2012 | ₹208.09 | ₹232.32 |
| July 2012 | ₹240.27 | ₹268.24 |
| June 2012 | ₹284.66 | ₹317.80 |
| May 2012 | ₹324.68 | ₹362.48 |
| April 2012 | ₹402.52 | ₹449.39 |
| March 2012 | ₹493.09 | ₹550.50 |
| February 2012 | ₹502.10 | ₹560.56 |
| January 2012 | ₹400.04 | ₹446.61 |
| December 2011 | ₹343.34 | ₹383.32 |
| November 2011 | ₹380.54 | ₹424.84 |
| October 2011 | ₹399.06 | ₹445.52 |
| September 2011 | ₹345.35 | ₹385.56 |
| August 2011 | ₹349.57 | ₹390.27 |
| July 2011 | ₹403.20 | ₹462.62 |
| June 2011 | ₹425.88 | ₹488.64 |
| May 2011 | ₹479.39 | ₹550.04 |
| April 2011 | ₹510.04 | ₹585.20 |
| March 2011 | ₹500.56 | ₹574.33 |
| February 2011 | ₹455.42 | ₹522.54 |
| January 2011 | ₹638.67 | ₹732.79 |
| December 2010 | ₹757.69 | ₹869.35 |
| November 2010 | ₹721.47 | ₹827.79 |
| October 2010 | ₹824.78 | ₹946.33 |
| September 2010 | ₹792.12 | ₹908.85 |
| August 2010 | ₹740.62 | ₹849.77 |
| July 2010 | ₹737 | ₹855.63 |
| June 2010 | ₹725.86 | ₹842.70 |
| May 2010 | ₹704.06 | ₹817.39 |
| April 2010 | ₹760.28 | ₹882.66 |
| March 2010 | ₹761.41 | ₹883.97 |
| February 2010 | ₹735.25 | ₹853.60 |
| January 2010 | ₹775.44 | ₹900.26 |
| December 2009 | ₹816.71 | ₹948.18 |
| November 2009 | ₹727.52 | ₹844.63 |
| October 2009 | ₹681.53 | ₹791.24 |
| September 2009 | ₹782 | ₹907.88 |
| August 2009 | ₹795.84 | ₹935.97 |
| July 2009 | ₹763.55 | ₹897.99 |
| June 2009 | ₹765.98 | ₹900.85 |
| May 2009 | ₹540.62 | ₹635.81 |
| April 2009 | ₹362.71 | ₹426.57 |
| March 2009 | ₹273.38 | ₹321.51 |
| February 2009 | ₹258.80 | ₹304.37 |
| January 2009 | ₹242.80 | ₹285.55 |
| December 2008 | ₹241.07 | ₹283.52 |
| November 2008 | ₹210.82 | ₹247.94 |
| October 2008 | ₹302.91 | ₹356.25 |
| September 2008 | ₹490.35 | ₹576.69 |
| August 2008 | ₹525.77 | ₹625.08 |
| July 2008 | ₹498.42 | ₹592.57 |
| June 2008 | ₹521.54 | ₹620.06 |
| May 2008 | ₹763 | ₹907.13 |
| April 2008 | ₹780.60 | ₹928.05 |
| March 2008 | ₹702.01 | ₹834.61 |
| February 2008 | ₹846.25 | ₹1,011.85 |
| January 2008 | ₹891.86 | ₹1,066.38 |
| December 2007 | ₹1,189.56 | ₹1,422.34 |
| November 2007 | ₹1,183.40 | ₹1,414.97 |
| October 2007 | ₹1,095.88 | ₹1,310.33 |
| September 2007 | ₹908.55 | ₹1,086.34 |
| August 2007 | ₹862.80 | ₹1,031.64 |
| July 2007 | ₹879.92 | ₹1,052.11 |
| June 2007 | ₹811.86 | ₹978.21 |
| May 2007 | ₹729.70 | ₹879.21 |
| April 2007 | ₹690.76 | ₹832.30 |
| March 2007 | ₹756.78 | ₹911.84 |
| February 2007 | ₹772.30 | ₹930.54 |
| January 2007 | ₹759.75 | ₹919.38 |
| December 2006 | ₹706.33 | ₹854.74 |
| November 2006 | ₹716.42 | ₹866.95 |
| October 2006 | ₹748.83 | ₹906.16 |
| September 2006 | ₹651.67 | ₹788.59 |
| August 2006 | ₹658.43 | ₹804.13 |
| July 2006 | ₹635.35 | ₹775.95 |
| June 2006 | ₹682.49 | ₹833.52 |
| May 2006 | ₹811.58 | ₹991.18 |
| April 2006 | ₹1,101.21 | ₹1,344.90 |
| March 2006 | ₹1,023.32 | ₹1,249.77 |
| February 2006 | ₹1,020.70 | ₹1,246.57 |
| January 2006 | ₹911.02 | ₹1,112.62 |
| December 2005 | ₹741.81 | ₹908.64 |
| November 2005 | ₹616.23 | ₹754.82 |
| October 2005 | ₹537.30 | ₹658.13 |
| September 2005 | ₹639.26 | ₹783.03 |
| August 2005 | ₹548.24 | ₹680.15 |
| July 2005 | ₹445.47 | ₹552.65 |
| June 2005 | ₹445.20 | ₹552.31 |
| May 2005 | ₹454.09 | ₹563.34 |
| April 2005 | ₹413.32 | ₹512.77 |
| March 2005 | ₹244.02 | ₹302.73 |
| February 2005 | ₹229.05 | ₹284.16 |
| January 2005 | ₹221.72 | ₹275.06 |
| December 2004 | ₹230.64 | ₹287.74 |
| November 2004 | ₹189.62 | ₹236.57 |
| October 2004 | ₹163.53 | ₹204.02 |
| September 2004 | ₹157.49 | ₹196.48 |
| August 2004 | ₹121.04 | ₹152.61 |
| July 2004 | ₹114.32 | ₹144.14 |
| June 2004 | ₹85.17 | ₹107.38 |
| May 2004 | ₹80.89 | ₹101.99 |
| April 2004 | ₹114.36 | ₹144.18 |
| March 2004 | ₹114.29 | ₹144.10 |
| February 2004 | ₹112.39 | ₹141.70 |
| January 2004 | ₹124.68 | ₹157.20 |
| December 2003 | ₹160.48 | ₹202.34 |
| November 2003 | ₹142.68 | ₹179.89 |
| October 2003 | ₹153.20 | ₹193.16 |
| September 2003 | ₹125.35 | ₹158.04 |
| August 2003 | ₹64.02 | ₹80.72 |
| July 2003 | ₹53.87 | ₹67.92 |
| June 2003 | ₹63.29 | ₹79.80 |
| May 2003 | ₹61.02 | ₹76.93 |
| April 2003 | ₹46.72 | ₹58.91 |
| March 2003 | ₹37.54 | ₹47.33 |
| February 2003 | ₹46.99 | ₹59.25 |
| January 2003 | ₹49.93 | ₹62.95 |
| December 2002 | ₹53.34 | ₹67.25 |
| November 2002 | ₹42.88 | ₹54.07 |
| October 2002 | ₹41.38 | ₹52.17 |
| September 2002 | ₹30.73 | ₹38.74 |
| August 2002 | ₹44.59 | ₹56.22 |
| July 2002 | ₹47.13 | ₹59.42 |
| June 2002 | ₹83.10 | ₹101 |
| May 2002 | ₹79.15 | ₹96.20 |
| April 2002 | ₹42.87 | ₹52.10 |
| March 2002 | ₹38.34 | ₹46.60 |
| February 2002 | ₹37.60 | ₹45.70 |
| January 2002 | ₹19.58 | ₹23.80 |
| December 2001 | ₹14.52 | ₹17.65 |
| November 2001 | ₹13.86 | ₹16.85 |
| October 2001 | ₹12.75 | ₹15.50 |
| September 2001 | ₹11.68 | ₹14.20 |
| August 2001 | ₹13.29 | ₹16.15 |
| July 2001 | ₹13 | ₹15.80 |
| June 2001 | ₹14.60 | ₹17.75 |
| May 2001 | ₹16.66 | ₹20.25 |
| April 2001 | ₹16.08 | ₹19.55 |
| March 2001 | ₹17.03 | ₹20.70 |
| February 2001 | ₹22.91 | ₹27.85 |
| January 2001 | ₹22.38 | ₹27.20 |
| December 2000 | ₹18.51 | ₹22.50 |
| November 2000 | ₹15.96 | ₹19.40 |
| October 2000 | ₹12.10 | ₹14.70 |
| September 2000 | ₹13.08 | ₹15.90 |
| August 2000 | ₹14.44 | ₹17.55 |
| July 2000 | ₹18.18 | ₹22.10 |
| June 2000 | ₹16.99 | ₹20.65 |
| May 2000 | ₹17.28 | ₹21 |
| April 2000 | ₹17.90 | ₹21.75 |
| March 2000 | ₹18.55 | ₹22.55 |
| February 2000 | ₹20.08 | ₹24.40 |
| January 2000 | ₹29.29 | ₹35.60 |
| December 1999 | ₹26.74 | ₹32.50 |
| November 1999 | ₹24.68 | ₹30 |
| October 1999 | ₹25.75 | ₹31.30 |
| September 1999 | ₹22.42 | ₹27.25 |
| August 1999 | ₹30.44 | ₹37 |
| July 1999 | ₹30.48 | ₹37.05 |
| June 1999 | ₹18.10 | ₹22 |
| May 1999 | ₹16.25 | ₹19.75 |
| April 1999 | ₹15.30 | ₹18.60 |
| March 1999 | ₹19.34 | ₹23.50 |
| February 1999 | ₹18.68 | ₹22.70 |
| January 1999 | ₹17.11 | ₹20.80 |
| December 1998 | ₹20.90 | ₹25.40 |
| November 1998 | ₹18.27 | ₹22.20 |
| October 1998 | ₹21.10 | ₹25.65 |
| September 1998 | ₹23.08 | ₹28.05 |
| August 1998 | ₹22.38 | ₹27.20 |
| July 1998 | ₹22.26 | ₹27.05 |
| June 1998 | ₹23.20 | ₹28.20 |
| May 1998 | ₹44.31 | ₹53.85 |
| April 1998 | ₹47.93 | ₹58.25 |
| March 1998 | ₹50.19 | ₹61 |
| February 1998 | ₹46.08 | ₹56 |
| January 1998 | ₹48.67 | ₹59.15 |
| December 1997 | ₹60.89 | ₹74 |
| November 1997 | ₹63.35 | ₹77 |
| October 1997 | ₹77.92 | ₹94.70 |
| September 1997 | ₹101.20 | ₹123 |
| August 1997 | ₹103.26 | ₹125.50 |
| July 1997 | ₹126.46 | ₹153.70 |
| June 1997 | ₹135.68 | ₹164.90 |
| May 1997 | ₹132.30 | ₹160.80 |
| April 1997 | ₹137.40 | ₹167 |
| March 1997 | ₹109.02 | ₹132.50 |
| February 1997 | ₹120.99 | ₹147.05 |
| January 1997 | ₹107.78 | ₹131 |
| December 1996 | ₹71.95 | ₹87.45 |
| November 1996 | ₹60.06 | ₹73 |
| October 1996 | ₹66.64 | ₹81 |
| September 1996 | ₹62.98 | ₹76.55 |
| August 1996 | ₹71.13 | ₹86.45 |
| July 1996 | ₹70.35 | ₹85.50 |
| June 1996 | ₹76.93 | ₹93.50 |
| May 1996 | ₹46.90 | ₹57 |
| April 1996 | ₹53.52 | ₹65.05 |
| March 1996 | ₹43.61 | ₹53 |
| February 1996 | ₹51.01 | ₹62 |
| January 1996 | ₹45.25 | ₹55 |
| December 1995 | ₹53.44 | ₹64.95 |
| November 1995 | ₹49.37 | ₹60 |
| October 1995 | ₹59.45 | ₹72.25 |
| September 1995 | ₹67.47 | ₹82 |
| August 1995 | ₹68.29 | ₹83 |
| July 1995 | ₹69.94 | ₹85 |
| June 1995 | ₹64.18 | ₹78 |
| May 1995 | ₹72.40 | ₹88 |
| April 1995 | ₹90.50 | ₹110 |
| March 1995 | ₹170.32 | ₹207 |
BEML.NS
Price: ₹4,014.25
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.27%
Payout Ratio: 22.72%
Payout Ratio Range:
Dividend Per Share: 10.00 INR
Earnings Per Share: 43.69 INR
P/E Ratio: 76.76
Exchange: NSI
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 144.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%