BEML Limited ( BEML.NS) - Price History
Monthly price history for BEML.NS (BEML Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹1,727.40 | ₹1,727.40 |
| May 2026 | ₹1,722.40 | ₹1,722.40 |
| April 2026 | ₹1,806.10 | ₹1,806.10 |
| March 2026 | ₹1,369.40 | ₹1,369.40 |
| February 2026 | ₹1,681 | ₹1,681 |
| January 2026 | ₹1,792.32 | ₹1,794.90 |
| December 2025 | ₹1,857.23 | ₹1,859.90 |
| November 2025 | ₹1,825.37 | ₹1,828 |
| October 2025 | ₹2,196.74 | ₹4,399.80 |
| September 2025 | ₹2,083.90 | ₹4,173.80 |
| August 2025 | ₹1,916.41 | ₹3,839.40 |
| July 2025 | ₹1,976.96 | ₹3,960.70 |
| June 2025 | ₹2,224.88 | ₹4,457.40 |
| May 2025 | ₹2,111.43 | ₹4,230.10 |
| April 2025 | ₹1,572.30 | ₹3,164 |
| March 2025 | ₹1,599.91 | ₹3,219.56 |
| February 2025 | ₹1,219.78 | ₹2,454.60 |
| January 2025 | ₹1,907.32 | ₹3,844.70 |
| December 2024 | ₹2,018.47 | ₹4,068.76 |
| November 2024 | ₹2,103.17 | ₹4,239.50 |
| October 2024 | ₹2,019.86 | ₹4,071.56 |
| September 2024 | ₹1,829.71 | ₹3,688.26 |
| August 2024 | ₹1,876.89 | ₹3,798.30 |
| July 2024 | ₹2,255.84 | ₹4,565.20 |
| June 2024 | ₹2,193.01 | ₹4,438.04 |
| May 2024 | ₹2,174.52 | ₹4,400.64 |
| April 2024 | ₹1,733.16 | ₹3,507.44 |
| March 2024 | ₹1,573.19 | ₹3,183.70 |
| February 2024 | ₹1,541.78 | ₹3,120.14 |
| January 2024 | ₹1,729.32 | ₹3,505.30 |
| December 2023 | ₹1,395.77 | ₹2,829.20 |
| November 2023 | ₹1,217.57 | ₹2,468 |
| October 2023 | ₹996.93 | ₹2,020.76 |
| September 2023 | ₹1,143.67 | ₹2,318.20 |
| August 2023 | ₹1,214.36 | ₹2,466.76 |
| July 2023 | ₹991.91 | ₹2,014.90 |
| June 2023 | ₹797.90 | ₹1,620.80 |
| May 2023 | ₹707.20 | ₹1,436.56 |
| April 2023 | ₹599 | ₹1,216.76 |
| March 2023 | ₹619 | ₹1,257.40 |
| February 2023 | ₹612.38 | ₹1,243.94 |
| January 2023 | ₹755.24 | ₹1,539.76 |
| December 2022 | ₹720.19 | ₹1,468.30 |
| November 2022 | ₹720.26 | ₹1,468.44 |
| October 2022 | ₹773.06 | ₹1,576.10 |
| September 2022 | ₹727.30 | ₹1,482.80 |
| August 2022 | ₹760.55 | ₹1,555.74 |
| July 2022 | ₹524.14 | ₹1,072.16 |
| June 2022 | ₹516.73 | ₹1,057 |
| May 2022 | ₹583.27 | ₹1,193.10 |
| April 2022 | ₹683.40 | ₹1,397.92 |
| March 2022 | ₹748.86 | ₹1,531.82 |
| February 2022 | ₹640.56 | ₹1,315.26 |
| January 2022 | ₹745.63 | ₹1,531.02 |
| December 2021 | ₹673.94 | ₹1,383.80 |
| November 2021 | ₹757.86 | ₹1,556.12 |
| October 2021 | ₹658.48 | ₹1,352.06 |
| September 2021 | ₹587.97 | ₹1,207.28 |
| August 2021 | ₹541.90 | ₹1,113.76 |
| July 2021 | ₹533.98 | ₹1,097.50 |
| June 2021 | ₹547.66 | ₹1,125.60 |
| May 2021 | ₹533.54 | ₹1,096.58 |
| April 2021 | ₹478.26 | ₹982.96 |
| March 2021 | ₹514.56 | ₹1,057.58 |
| February 2021 | ₹442.12 | ₹908.68 |
| January 2021 | ₹370.95 | ₹767.06 |
| December 2020 | ₹394.64 | ₹816.04 |
| November 2020 | ₹294.92 | ₹609.84 |
| October 2020 | ₹250.74 | ₹518.50 |
| September 2020 | ₹248.63 | ₹514.12 |
| August 2020 | ₹270.30 | ₹562.58 |
| July 2020 | ₹259.21 | ₹539.50 |
| June 2020 | ₹258.42 | ₹537.86 |
| May 2020 | ₹235.12 | ₹489.36 |
| April 2020 | ₹237.25 | ₹493.78 |
| March 2020 | ₹182.76 | ₹380.38 |
| February 2020 | ₹299.95 | ₹628.14 |
| January 2020 | ₹392.87 | ₹822.74 |
| December 2019 | ₹395.73 | ₹828.72 |
| November 2019 | ₹401.28 | ₹840.34 |
| October 2019 | ₹416.50 | ₹872.22 |
| September 2019 | ₹383.94 | ₹804.04 |
| August 2019 | ₹316.84 | ₹665.92 |
| July 2019 | ₹337.36 | ₹709.04 |
| June 2019 | ₹365.41 | ₹768 |
| May 2019 | ₹390.28 | ₹820.26 |
| April 2019 | ₹350.30 | ₹736.24 |
| March 2019 | ₹397.39 | ₹835.20 |
| February 2019 | ₹332.86 | ₹703.48 |
| January 2019 | ₹316.46 | ₹668.82 |
| December 2018 | ₹360.72 | ₹762.36 |
| November 2018 | ₹300.01 | ₹634.04 |
| October 2018 | ₹234.02 | ₹494.58 |
| September 2018 | ₹242.89 | ₹513.32 |
| August 2018 | ₹330.64 | ₹707.78 |
| July 2018 | ₹353.24 | ₹756.16 |
| June 2018 | ₹318.40 | ₹681.58 |
| May 2018 | ₹363.99 | ₹779.16 |
| April 2018 | ₹419.49 | ₹897.98 |
| March 2018 | ₹410.79 | ₹879.34 |
| February 2018 | ₹485.93 | ₹1,040.20 |
| January 2018 | ₹572.29 | ₹1,225.06 |
| December 2017 | ₹636.67 | ₹1,362.88 |
| November 2017 | ₹656.91 | ₹1,406.20 |
| October 2017 | ₹674.19 | ₹1,443.18 |
| September 2017 | ₹623.97 | ₹1,335.68 |
| August 2017 | ₹690.26 | ₹1,485.08 |
| July 2017 | ₹675.71 | ₹1,453.76 |
| June 2017 | ₹600.19 | ₹1,291.30 |
| May 2017 | ₹478.25 | ₹1,028.94 |
| April 2017 | ₹549.17 | ₹1,181.52 |
| March 2017 | ₹533.15 | ₹1,147.06 |
| February 2017 | ₹524.21 | ₹1,127.82 |
| January 2017 | ₹471.23 | ₹1,013.84 |
| December 2016 | ₹391.69 | ₹842.70 |
| November 2016 | ₹330.02 | ₹710.02 |
| October 2016 | ₹368.37 | ₹792.54 |
| September 2016 | ₹342.93 | ₹737.80 |
| August 2016 | ₹415.37 | ₹897.66 |
| July 2016 | ₹395.05 | ₹853.74 |
| June 2016 | ₹332.85 | ₹719.32 |
| May 2016 | ₹339.18 | ₹733 |
| April 2016 | ₹358.90 | ₹775.62 |
| March 2016 | ₹406.90 | ₹879.34 |
| February 2016 | ₹368.45 | ₹796.26 |
| January 2016 | ₹408.96 | ₹883.80 |
| December 2015 | ₹499.26 | ₹1,078.94 |
| November 2015 | ₹439.59 | ₹950 |
| October 2015 | ₹454.22 | ₹981.62 |
| September 2015 | ₹484.24 | ₹1,046.50 |
| August 2015 | ₹504.92 | ₹1,092.24 |
| July 2015 | ₹591.62 | ₹1,279.80 |
| June 2015 | ₹471.48 | ₹1,019.90 |
| May 2015 | ₹403.79 | ₹873.48 |
| April 2015 | ₹381.73 | ₹825.76 |
| March 2015 | ₹427.09 | ₹923.88 |
| February 2015 | ₹381.48 | ₹825.22 |
| January 2015 | ₹352.36 | ₹762.22 |
| December 2014 | ₹309.05 | ₹668.54 |
| November 2014 | ₹276.53 | ₹598.20 |
| October 2014 | ₹263.75 | ₹570.54 |
| September 2014 | ₹239.41 | ₹517.90 |
| August 2014 | ₹221.26 | ₹478.62 |
| July 2014 | ₹244.96 | ₹531 |
| June 2014 | ₹309.37 | ₹670.64 |
| May 2014 | ₹253.64 | ₹549.82 |
| April 2014 | ₹150.54 | ₹326.34 |
| March 2014 | ₹113.50 | ₹246.04 |
| February 2014 | ₹80.41 | ₹174.30 |
| January 2014 | ₹73.61 | ₹159.56 |
| December 2013 | ₹91.71 | ₹198.80 |
| November 2013 | ₹71.08 | ₹154.08 |
| October 2013 | ₹72.91 | ₹158.04 |
| September 2013 | ₹54.45 | ₹118.04 |
| August 2013 | ₹53.12 | ₹117.52 |
| July 2013 | ₹54.61 | ₹120.82 |
| June 2013 | ₹59.06 | ₹130.66 |
| May 2013 | ₹66.81 | ₹147.80 |
| April 2013 | ₹61.16 | ₹135.30 |
| March 2013 | ₹55.94 | ₹123.76 |
| February 2013 | ₹85.45 | ₹189.04 |
| January 2013 | ₹101.06 | ₹223.56 |
| December 2012 | ₹106.32 | ₹235.22 |
| November 2012 | ₹108.01 | ₹238.94 |
| October 2012 | ₹110.11 | ₹243.60 |
| September 2012 | ₹117.36 | ₹259.64 |
| August 2012 | ₹102.83 | ₹232.32 |
| July 2012 | ₹118.72 | ₹268.24 |
| June 2012 | ₹140.66 | ₹317.80 |
| May 2012 | ₹160.44 | ₹362.48 |
| April 2012 | ₹198.91 | ₹449.40 |
| March 2012 | ₹243.66 | ₹550.50 |
| February 2012 | ₹248.11 | ₹560.56 |
| January 2012 | ₹197.68 | ₹446.62 |
| December 2011 | ₹169.66 | ₹383.32 |
| November 2011 | ₹188.04 | ₹424.84 |
| October 2011 | ₹197.19 | ₹445.52 |
| September 2011 | ₹170.65 | ₹385.56 |
| August 2011 | ₹172.74 | ₹390.28 |
| July 2011 | ₹199.24 | ₹462.62 |
| June 2011 | ₹210.44 | ₹488.64 |
| May 2011 | ₹236.89 | ₹550.04 |
| April 2011 | ₹252.03 | ₹585.20 |
| March 2011 | ₹247.35 | ₹574.34 |
| February 2011 | ₹225.04 | ₹522.54 |
| January 2011 | ₹315.60 | ₹732.80 |
| December 2010 | ₹374.41 | ₹869.36 |
| November 2010 | ₹356.51 | ₹827.80 |
| October 2010 | ₹407.55 | ₹946.32 |
| September 2010 | ₹391.42 | ₹908.86 |
| August 2010 | ₹365.98 | ₹849.78 |
| July 2010 | ₹364.17 | ₹855.62 |
| June 2010 | ₹358.67 | ₹842.70 |
| May 2010 | ₹347.90 | ₹817.38 |
| April 2010 | ₹375.68 | ₹882.66 |
| March 2010 | ₹376.24 | ₹883.96 |
| February 2010 | ₹363.31 | ₹853.60 |
| January 2010 | ₹383.17 | ₹900.26 |
| December 2009 | ₹403.57 | ₹948.18 |
| November 2009 | ₹359.50 | ₹844.64 |
| October 2009 | ₹336.77 | ₹791.24 |
| September 2009 | ₹386.42 | ₹907.88 |
| August 2009 | ₹393.26 | ₹935.98 |
| July 2009 | ₹377.29 | ₹897.98 |
| June 2009 | ₹378.50 | ₹900.86 |
| May 2009 | ₹267.14 | ₹635.82 |
| April 2009 | ₹179.23 | ₹426.58 |
| March 2009 | ₹135.08 | ₹321.50 |
| February 2009 | ₹127.88 | ₹304.36 |
| January 2009 | ₹119.97 | ₹285.54 |
| December 2008 | ₹119.12 | ₹283.52 |
| November 2008 | ₹104.17 | ₹247.94 |
| October 2008 | ₹149.68 | ₹356.24 |
| September 2008 | ₹242.30 | ₹576.70 |
| August 2008 | ₹259.80 | ₹625.08 |
| July 2008 | ₹246.28 | ₹592.56 |
| June 2008 | ₹257.72 | ₹620.06 |
| May 2008 | ₹377.02 | ₹907.12 |
| April 2008 | ₹385.73 | ₹928.06 |
| March 2008 | ₹346.89 | ₹834.62 |
| February 2008 | ₹418.17 | ₹1,011.86 |
| January 2008 | ₹440.70 | ₹1,066.38 |
| December 2007 | ₹587.81 | ₹1,422.34 |
| November 2007 | ₹584.76 | ₹1,414.96 |
| October 2007 | ₹541.51 | ₹1,310.32 |
| September 2007 | ₹448.95 | ₹1,086.34 |
| August 2007 | ₹426.34 | ₹1,031.64 |
| July 2007 | ₹434.80 | ₹1,052.10 |
| June 2007 | ₹401.17 | ₹978.20 |
| May 2007 | ₹360.57 | ₹879.20 |
| April 2007 | ₹341.33 | ₹832.30 |
| March 2007 | ₹373.95 | ₹911.84 |
| February 2007 | ₹381.62 | ₹930.54 |
| January 2007 | ₹375.42 | ₹919.38 |
| December 2006 | ₹349.03 | ₹854.74 |
| November 2006 | ₹354.02 | ₹866.96 |
| October 2006 | ₹370.02 | ₹906.16 |
| September 2006 | ₹322.01 | ₹788.58 |
| August 2006 | ₹325.35 | ₹804.12 |
| July 2006 | ₹313.96 | ₹775.96 |
| June 2006 | ₹337.24 | ₹833.52 |
| May 2006 | ₹401.03 | ₹991.18 |
| April 2006 | ₹544.15 | ₹1,344.90 |
| March 2006 | ₹505.66 | ₹1,249.78 |
| February 2006 | ₹504.37 | ₹1,246.58 |
| January 2006 | ₹450.17 | ₹1,112.62 |
| December 2005 | ₹366.56 | ₹908.64 |
| November 2005 | ₹304.50 | ₹754.82 |
| October 2005 | ₹265.50 | ₹658.14 |
| September 2005 | ₹315.88 | ₹783.02 |
| August 2005 | ₹270.91 | ₹680.16 |
| July 2005 | ₹220.12 | ₹552.64 |
| June 2005 | ₹219.98 | ₹552.30 |
| May 2005 | ₹224.38 | ₹563.34 |
| April 2005 | ₹204.24 | ₹512.76 |
| March 2005 | ₹120.58 | ₹302.72 |
| February 2005 | ₹113.18 | ₹284.16 |
| January 2005 | ₹109.56 | ₹275.06 |
| December 2004 | ₹113.96 | ₹287.74 |
| November 2004 | ₹93.70 | ₹236.58 |
| October 2004 | ₹80.81 | ₹204.02 |
| September 2004 | ₹77.82 | ₹196.48 |
| August 2004 | ₹59.81 | ₹152.60 |
| July 2004 | ₹56.49 | ₹144.14 |
| June 2004 | ₹42.08 | ₹107.38 |
| May 2004 | ₹39.97 | ₹101.98 |
| April 2004 | ₹56.51 | ₹144.18 |
| March 2004 | ₹56.48 | ₹144.10 |
| February 2004 | ₹55.54 | ₹141.70 |
| January 2004 | ₹61.61 | ₹157.20 |
| December 2003 | ₹79.30 | ₹202.34 |
| November 2003 | ₹70.51 | ₹179.90 |
| October 2003 | ₹75.70 | ₹193.16 |
| September 2003 | ₹61.94 | ₹158.04 |
| August 2003 | ₹31.64 | ₹80.72 |
| July 2003 | ₹26.62 | ₹67.92 |
| June 2003 | ₹31.28 | ₹79.80 |
| May 2003 | ₹30.15 | ₹76.94 |
| April 2003 | ₹23.09 | ₹58.92 |
| March 2003 | ₹18.55 | ₹47.34 |
| February 2003 | ₹23.22 | ₹59.24 |
| January 2003 | ₹24.68 | ₹62.96 |
| December 2002 | ₹26.35 | ₹67.24 |
| November 2002 | ₹21.19 | ₹54.06 |
| October 2002 | ₹20.45 | ₹52.18 |
| September 2002 | ₹15.18 | ₹38.74 |
| August 2002 | ₹22.03 | ₹56.22 |
| July 2002 | ₹23.29 | ₹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: ₹1,727.40
52 week price:
Dividend Yield: 0.66%
5-year range yield:
Forward Dividend Yield: 0.52%
Payout Ratio: 45.20%
Payout Ratio Range:
Dividend Per Share: 9.20 INR
Earnings Per Share: 29.87 INR
P/E Ratio: 54.04
Exchange: NSI
Sector: Industrials
Industry: Conglomerates
Country: India
Market Capitalization: 67.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%