Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: BEML, BEML Limited, INE258A01016, Listing: 05-Nov-2003

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 5,488.0 Mkt_Cap Category: Small-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 05-Jul-2024 Bumper: -; Drift%: -
Industry: Agricultural, Commercial & Construction Vehicles Face Value: 10 Low52 Price: 2,350.0 Barrier: -; Drift%: -
Basic Industry: Construction Vehicles Total Equity: 41,644,500 Low52 Date: 03-Mar-2025 SHP: 54.03 / 7.41 / 18.1 / 20.45
Q M W D
Trend Indicator
Float14: 1.69
High/Low Price Quarter: 4,248.05 / 2,350.0 Month: 3,367.9 / 2,350.0 Week: 3,367.9 / 2,721.2 Day: 3,180.0 / 3,065.05 Float67: 1.12
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 3,071.40 3,180.00 3,065.05 3,154.45 3,144.77 0.95 13,136.55 269,554 1.61 49,904 1.16 15.69 0.59
2 02-Apr 3,190.05 3,196.45 3,068.00 3,124.80 3,108.39 -1.42 13,013.07 272,978 1.63 54,949 1.28 17.08 0.65
3 01-Apr 3,227.85 3,253.95 3,140.25 3,169.90 3,183.76 -1.54 13,200.89 360,569 2.16 72,369 1.69 23.04 0.85
4 28-Mar 3,199.80 3,367.90 3,165.80 3,219.55 3,264.25 2.52 13,407.65 2,298,536 13.74 262,153 6.11 85.57 3.08
5 27-Mar 2,749.70 3,265.00 2,721.20 3,140.40 3,011.71 13.77 13,078.04 1,686,265 10.08 454,507 10.59 136.88 5.34
6 26-Mar 2,765.05 2,819.95 2,735.10 2,760.40 2,777.17 -0.76 11,495.55 375,536 2.24 83,821 1.95 23.28 0.98
7 25-Mar 2,925.00 2,958.00 2,764.20 2,781.65 2,823.97 -4.01 11,584.04 437,199 2.61 156,349 3.64 44.15 1.84
8 24-Mar 2,831.60 2,988.00 2,830.00 2,897.95 2,922.31 3.70 12,068.37 912,569 5.45 188,210 4.38 55.00 2.21
9 21-Mar 2,749.00 2,878.00 2,747.35 2,794.65 2,812.14 1.85 11,638.18 522,807 3.12 131,083 3.05 36.86 1.54
10 20-Mar 2,760.05 2,830.00 2,699.00 2,743.85 2,752.18 0.06 11,426.63 487,347 2.91 130,789 3.05 36.00 1.54
11 19-Mar 2,573.25 2,762.00 2,570.00 2,742.30 2,700.82 6.69 11,420.17 857,319 5.12 186,396 4.34 50.34 2.19
12 18-Mar 2,525.00 2,576.65 2,525.00 2,570.35 2,558.94 2.09 10,704.09 167,314 1.00 60,906 1.42 15.59 0.72
13 17-Mar 2,567.00 2,581.95 2,495.50 2,517.65 2,531.87 -1.41 10,484.63 245,319 1.47 77,205 1.80 19.55 0.91
14 13-Mar 2,530.00 2,641.10 2,470.00 2,553.70 2,567.86 2.55 10,634.76 769,797 4.60 105,695 2.46 27.14 1.24
15 12-Mar 2,454.00 2,532.00 2,452.55 2,490.10 2,493.69 2.16 10,369.90 322,802 1.93 63,294 1.47 15.78 0.74
16 11-Mar 2,514.45 2,534.00 2,430.00 2,437.55 2,461.84 -5.11 10,151.06 463,108 2.77 156,869 3.65 38.62 1.84
17 10-Mar 2,668.70 2,697.00 2,549.00 2,568.75 2,602.76 -3.75 10,697.43 224,290 1.34 77,485 1.81 20.17 0.91
18 07-Mar 2,582.00 2,714.50 2,576.85 2,668.80 2,665.22 3.36 11,114.08 393,193 2.35 86,205 2.01 22.98 1.01
19 06-Mar 2,546.80 2,607.70 2,546.80 2,582.00 2,578.53 1.78 10,752.00 181,483 1.08 57,620 1.34 14.86 0.68
20 05-Mar 2,477.80 2,550.00 2,472.05 2,536.75 2,531.33 1.82 10,564.17 173,520 1.04 42,925 1.00 10.87 0.50
21 04-Mar 2,370.20 2,516.85 2,364.40 2,491.45 2,472.42 3.19 10,375.52 316,269 1.89 61,052 1.42 15.09 0.72
22 03-Mar 2,456.20 2,502.00 2,350.00 2,414.40 2,410.05 -1.64 10,054.65 345,141 2.06 95,626 2.23 23.05 1.12
23 28-Feb 2,532.50 2,588.70 2,447.90 2,454.60 2,496.10 -4.49 10,222.06 284,330 1.70 65,881 1.53 16.44 0.77
24 27-Feb 2,607.00 2,618.95 2,552.55 2,570.10 2,575.40 -1.95 10,703.05 198,883 1.19 69,091 1.61 17.79 0.81
25 25-Feb 2,631.00 2,673.95 2,595.20 2,621.10 2,630.43 -0.71 10,915.44 209,535 1.25 56,429 1.31 14.84 0.66
26 24-Feb 2,610.00 2,672.80 2,536.20 2,639.95 2,613.04 0.22 10,993.94 324,629 1.94 74,457 1.73 19.46 0.87
27 21-Feb 2,625.00 2,729.80 2,618.85 2,634.20 2,668.89 0.37 10,969.99 391,868 2.34 76,902 1.79 20.52 0.90
28 20-Feb 2,633.00 2,690.00 2,612.00 2,624.55 2,652.27 -1.03 10,929.81 513,806 3.07 242,589 5.65 64.34 2.85
29 19-Feb 2,560.50 2,690.00 2,536.55 2,651.90 2,657.51 2.49 11,043.70 484,418 2.90 139,945 3.26 37.19 1.64
30 18-Feb 2,689.95 2,692.90 2,556.00 2,587.40 2,599.61 -3.87 10,775.10 322,250 1.93 82,800 1.93 21.52 0.97
31 17-Feb 2,749.00 2,844.00 2,651.30 2,691.60 2,728.45 -2.47 11,209.03 518,796 3.10 132,229 3.08 36.08 1.55
32 14-Feb 2,945.00 2,968.20 2,712.40 2,759.85 2,811.76 -6.10 11,493.26 350,312 2.09 82,804 1.93 23.28 0.97
33 13-Feb 2,890.05 3,050.95 2,890.05 2,939.25 2,986.69 1.92 12,240.36 453,988 2.71 62,469 1.46 18.66 0.73
34 12-Feb 2,937.30 2,963.10 2,784.00 2,884.00 2,870.69 -1.97 12,010.00 383,979 2.29 106,269 2.48 30.51 1.25
35 11-Feb 3,085.25 3,094.80 2,920.40 2,942.05 2,963.61 -4.64 12,252.02 291,495 1.74 96,142 2.24 28.49 1.13
36 10-Feb 3,151.00 3,196.90 3,062.50 3,085.25 3,119.85 -1.51 12,848.37 269,268 1.61 55,902 1.30 17.44 0.66
37 07-Feb 3,276.00 3,276.00 3,120.00 3,132.40 3,171.75 -4.46 13,044.72 401,143 2.40 109,741 2.56 34.81 1.29
38 06-Feb 3,420.55 3,423.85 3,242.00 3,278.65 3,309.83 -3.21 13,653.77 516,105 3.08 101,146 2.36 33.48 1.19
39 05-Feb 3,444.90 3,548.60 3,373.00 3,387.35 3,437.67 -1.08 14,106.45 403,197 2.41 141,362 3.29 48.60 1.66
40 04-Feb 3,499.00 3,556.70 3,391.95 3,424.20 3,452.48 -1.24 14,259.91 269,583 1.61 82,020 1.91 28.32 0.96
41 03-Feb 3,620.00 3,628.10 3,445.00 3,467.35 3,499.37 -5.48 14,439.61 247,528 1.48 79,043 1.84 27.66 0.93
42 01-Feb 3,889.60 3,979.00 3,632.55 3,668.45 3,822.11 -4.58 15,277.08 659,753 3.94 145,240 3.38 55.51 1.71
43 31-Jan 3,544.00 3,882.00 3,544.00 3,844.70 3,777.01 8.59 16,011.06 877,143 5.24 105,996 2.47 40.03 1.24
44 30-Jan 3,529.00 3,581.30 3,501.50 3,540.60 3,547.80 1.31 14,744.65 96,966 0.58 24,365 0.57 8.64 0.29
45 29-Jan 3,355.00 3,514.00 3,355.00 3,494.85 3,472.87 4.25 14,554.13 143,272 0.86 33,698 0.79 11.70 0.40
46 28-Jan 3,454.00 3,490.95 3,271.00 3,352.45 3,358.72 -2.92 13,961.11 235,874 1.41 56,419 1.31 18.95 0.66
47 27-Jan 3,594.65 3,594.65 3,430.00 3,453.40 3,485.33 -5.05 14,381.51 149,531 0.89 56,899 1.33 19.83 0.67
48 24-Jan 3,669.00 3,721.00 3,593.00 3,637.15 3,638.62 -0.77 15,146.73 133,424 0.80 40,012 0.93 14.56 0.47
49 23-Jan 3,605.00 3,747.85 3,583.80 3,665.35 3,689.05 1.40 15,264.17 148,173 0.89 35,833 0.83 13.22 0.42
50 22-Jan 3,680.00 3,697.50 3,546.45 3,614.15 3,601.34 -1.64 15,050.95 154,921 0.93 42,513 0.99 15.31 0.50
51 21-Jan 3,795.35 3,814.45 3,653.50 3,673.25 3,734.35 -3.22 15,297.07 176,993 1.06 59,929 1.40 22.38 0.70
52 20-Jan 3,640.00 3,823.60 3,630.05 3,791.45 3,745.75 4.13 15,789.30 317,892 1.90 71,821 1.67 26.90 0.84
53 17-Jan 3,592.35 3,665.00 3,556.55 3,635.00 3,622.24 1.17 15,137.00 296,002 1.77 100,800 2.35 36.51 1.18
54 16-Jan 3,550.60 3,632.60 3,542.05 3,592.35 3,592.20 2.36 14,960.16 215,947 1.29 86,016 2.00 30.90 1.01
55 15-Jan 3,552.00 3,605.50 3,474.70 3,507.45 3,529.32 -0.19 14,606.60 444,646 2.66 207,415 4.83 73.20 2.44
56 14-Jan 3,600.00 3,639.00 3,505.05 3,514.25 3,538.13 -2.42 14,634.92 240,136 1.44 87,007 2.03 30.78 1.02
57 13-Jan 3,655.00 3,669.95 3,557.75 3,599.15 3,599.55 -2.86 14,988.48 269,509 1.61 104,697 2.44 37.69 1.23
58 10-Jan 3,784.95 3,784.95 3,660.00 3,702.00 3,711.73 -2.29 15,416.00 256,133 1.53 135,318 3.15 50.23 1.59
59 09-Jan 3,719.90 3,815.00 3,656.00 3,786.60 3,723.86 1.42 15,769.11 345,368 2.06 125,109 2.91 46.59 1.47
60 08-Jan 3,845.00 3,850.00 3,716.00 3,732.90 3,752.34 -2.83 15,545.48 191,260 1.14 71,359 1.66 26.78 0.84
61 07-Jan 3,907.50 3,930.00 3,810.00 3,838.60 3,853.37 -1.52 15,985.66 202,236 1.21 71,354 1.66 27.50 0.84
62 06-Jan 4,142.00 4,142.45 3,870.00 3,897.00 3,989.76 -6.30 16,228.00 186,825 1.12 66,734 1.55 26.63 0.78
63 03-Jan 4,190.00 4,229.20 4,131.40 4,142.40 4,180.81 -1.21 17,250.82 95,436 0.57 25,197 0.59 10.53 0.30
64 02-Jan 4,132.00 4,248.05 4,122.70 4,192.60 4,195.43 1.72 17,459.87 192,699 1.15 34,425 0.80 14.44 0.40
65 01-Jan 4,070.00 4,129.35 4,060.00 4,120.50 4,104.70 1.26 17,159.62 99,363 0.59 20,589 0.48 8.45 0.24
66 31-Dec 4,007.95 4,083.40 3,968.25 4,068.75 4,027.81 0.75 16,944.11 106,765 0.64 21,778 0.51 8.77 0.26
67 30-Dec 4,075.00 4,145.00 4,005.60 4,038.25 4,086.04 -0.86 16,817.09 159,196 0.95 42,674 0.99 17.44 0.50

Similar Stocks: SANGHVIMOV    BLAL    TIL    ACE    BEML   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com