Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,669.05 -0.47% NIFTY BANK 55,181.75 +0.10% NIFTY IT 27,968.40 -0.60% NIFTY MIDCAP 100 59,535.95 -0.38% NIFTY SMALLCAP 100 19,525.00 +0.39% NIFTY AUTO 25,256.25 -1.12% NIFTY PHARMA 26,462.25 -0.33% NIFTY FMCG 44,918.00 -0.64%
Open as of 10:34 IST · about a minute behind

← BEML

BEML Ltd. · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹2,151.00 · H ₹2,155.00 · L ₹2,090.50 · C ₹2,097.90
Open ₹2,151.00 High ₹2,155.00 Low ₹2,090.50 Close ₹2,099.00 ▼ -2.42% in the session
2,1552,1232,09109:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 2,151 · H 2,155 · L 2,121 · C 2,12509:20 · O 2,124 · H 2,129 · L 2,118 · C 2,12709:25 · O 2,125 · H 2,127 · L 2,120 · C 2,12209:30 · O 2,124 · H 2,125 · L 2,117 · C 2,12209:35 · O 2,121 · H 2,121 · L 2,114 · C 2,11509:40 · O 2,116 · H 2,119 · L 2,110 · C 2,11209:45 · O 2,114 · H 2,115 · L 2,105 · C 2,11209:50 · O 2,112 · H 2,114 · L 2,107 · C 2,10909:55 · O 2,108 · H 2,114 · L 2,107 · C 2,11210:00 · O 2,112 · H 2,114 · L 2,107 · C 2,10810:05 · O 2,109 · H 2,109 · L 2,105 · C 2,10710:10 · O 2,106 · H 2,112 · L 2,106 · C 2,10610:15 · O 2,106 · H 2,113 · L 2,105 · C 2,11210:20 · O 2,111 · H 2,113 · L 2,110 · C 2,11110:25 · O 2,112 · H 2,112 · L 2,101 · C 2,10310:30 · O 2,103 · H 2,104 · L 2,101 · C 2,10110:35 · O 2,101 · H 2,104 · L 2,097 · C 2,10010:40 · O 2,098 · H 2,104 · L 2,098 · C 2,10410:45 · O 2,103 · H 2,105 · L 2,100 · C 2,10010:50 · O 2,100 · H 2,104 · L 2,100 · C 2,10110:55 · O 2,101 · H 2,109 · L 2,100 · C 2,10911:00 · O 2,109 · H 2,110 · L 2,103 · C 2,10311:05 · O 2,103 · H 2,105 · L 2,102 · C 2,10311:10 · O 2,104 · H 2,105 · L 2,102 · C 2,10311:15 · O 2,103 · H 2,105 · L 2,102 · C 2,10311:20 · O 2,104 · H 2,109 · L 2,103 · C 2,10911:25 · O 2,108 · H 2,109 · L 2,107 · C 2,10711:30 · O 2,108 · H 2,108 · L 2,103 · C 2,10511:35 · O 2,105 · H 2,105 · L 2,102 · C 2,10411:40 · O 2,103 · H 2,112 · L 2,102 · C 2,10911:45 · O 2,108 · H 2,109 · L 2,105 · C 2,10611:50 · O 2,105 · H 2,106 · L 2,104 · C 2,10511:55 · O 2,105 · H 2,105 · L 2,102 · C 2,10412:00 · O 2,104 · H 2,104 · L 2,102 · C 2,10412:05 · O 2,103 · H 2,105 · L 2,103 · C 2,10512:10 · O 2,104 · H 2,106 · L 2,103 · C 2,10612:15 · O 2,105 · H 2,106 · L 2,102 · C 2,10212:20 · O 2,102 · H 2,105 · L 2,102 · C 2,10212:25 · O 2,102 · H 2,104 · L 2,101 · C 2,10112:30 · O 2,101 · H 2,104 · L 2,101 · C 2,10212:35 · O 2,102 · H 2,103 · L 2,101 · C 2,10212:40 · O 2,103 · H 2,105 · L 2,102 · C 2,10312:45 · O 2,103 · H 2,105 · L 2,102 · C 2,10312:50 · O 2,104 · H 2,105 · L 2,103 · C 2,10412:55 · O 2,104 · H 2,105 · L 2,104 · C 2,10413:00 · O 2,104 · H 2,109 · L 2,104 · C 2,10613:05 · O 2,105 · H 2,108 · L 2,105 · C 2,10613:10 · O 2,105 · H 2,106 · L 2,103 · C 2,10313:15 · O 2,102 · H 2,104 · L 2,100 · C 2,10413:20 · O 2,103 · H 2,104 · L 2,103 · C 2,10313:25 · O 2,103 · H 2,104 · L 2,101 · C 2,10113:30 · O 2,100 · H 2,101 · L 2,100 · C 2,10013:35 · O 2,101 · H 2,104 · L 2,100 · C 2,10413:40 · O 2,105 · H 2,106 · L 2,103 · C 2,10513:45 · O 2,103 · H 2,131 · L 2,103 · C 2,12413:50 · O 2,122 · H 2,124 · L 2,119 · C 2,11913:55 · O 2,120 · H 2,121 · L 2,117 · C 2,11814:00 · O 2,117 · H 2,118 · L 2,111 · C 2,11214:05 · O 2,113 · H 2,114 · L 2,109 · C 2,10914:10 · O 2,110 · H 2,112 · L 2,106 · C 2,10614:15 · O 2,106 · H 2,107 · L 2,104 · C 2,10414:20 · O 2,105 · H 2,106 · L 2,103 · C 2,10414:25 · O 2,104 · H 2,107 · L 2,104 · C 2,10414:30 · O 2,108 · H 2,109 · L 2,104 · C 2,10514:35 · O 2,105 · H 2,107 · L 2,103 · C 2,10314:40 · O 2,103 · H 2,104 · L 2,103 · C 2,10314:45 · O 2,103 · H 2,104 · L 2,102 · C 2,10314:50 · O 2,103 · H 2,107 · L 2,103 · C 2,10514:55 · O 2,105 · H 2,106 · L 2,101 · C 2,10115:00 · O 2,100 · H 2,102 · L 2,100 · C 2,10015:05 · O 2,100 · H 2,101 · L 2,099 · C 2,09915:10 · O 2,100 · H 2,101 · L 2,094 · C 2,09615:15 · O 2,097 · H 2,098 · L 2,093 · C 2,09715:20 · O 2,095 · H 2,097 · L 2,095 · C 2,09515:25 · O 2,095 · H 2,099 · L 2,091 · C 2,099
2,1552,1232,09109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 2,151 · H 2,155 · L 2,118 · C 2,12209:30 · O 2,124 · H 2,125 · L 2,110 · C 2,11209:45 · O 2,114 · H 2,115 · L 2,105 · C 2,11210:00 · O 2,112 · H 2,114 · L 2,105 · C 2,10610:15 · O 2,106 · H 2,113 · L 2,101 · C 2,10310:30 · O 2,103 · H 2,104 · L 2,097 · C 2,10410:45 · O 2,103 · H 2,109 · L 2,100 · C 2,10911:00 · O 2,109 · H 2,110 · L 2,102 · C 2,10311:15 · O 2,103 · H 2,109 · L 2,102 · C 2,10711:30 · O 2,108 · H 2,112 · L 2,102 · C 2,10911:45 · O 2,108 · H 2,109 · L 2,102 · C 2,10412:00 · O 2,104 · H 2,106 · L 2,102 · C 2,10612:15 · O 2,105 · H 2,106 · L 2,101 · C 2,10112:30 · O 2,101 · H 2,105 · L 2,101 · C 2,10312:45 · O 2,103 · H 2,105 · L 2,102 · C 2,10413:00 · O 2,104 · H 2,109 · L 2,103 · C 2,10313:15 · O 2,102 · H 2,104 · L 2,100 · C 2,10113:30 · O 2,100 · H 2,106 · L 2,100 · C 2,10513:45 · O 2,103 · H 2,131 · L 2,103 · C 2,11814:00 · O 2,117 · H 2,118 · L 2,106 · C 2,10614:15 · O 2,106 · H 2,107 · L 2,103 · C 2,10414:30 · O 2,108 · H 2,109 · L 2,103 · C 2,10314:45 · O 2,103 · H 2,107 · L 2,101 · C 2,10115:00 · O 2,100 · H 2,102 · L 2,094 · C 2,09615:15 · O 2,097 · H 2,099 · L 2,091 · C 2,099

75 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹2,151.00 ₹2,155.00 ₹2,121.10 ₹2,125.00 — 40,515
09:20 ₹2,123.50 ₹2,129.00 ₹2,118.00 ₹2,127.00 +0.09% 18,891
09:25 ₹2,124.50 ₹2,126.50 ₹2,120.40 ₹2,122.30 -0.22% 5,107
09:30 ₹2,123.70 ₹2,124.50 ₹2,117.00 ₹2,122.40 +0.00% 6,336
09:35 ₹2,121.10 ₹2,121.10 ₹2,113.70 ₹2,115.30 -0.33% 5,141
09:40 ₹2,115.60 ₹2,119.00 ₹2,110.10 ₹2,111.70 -0.17% 6,707
09:45 ₹2,113.50 ₹2,115.30 ₹2,105.00 ₹2,112.00 +0.01% 8,363
09:50 ₹2,111.90 ₹2,113.70 ₹2,107.00 ₹2,109.00 -0.14% 3,755
09:55 ₹2,108.10 ₹2,114.00 ₹2,106.80 ₹2,111.50 +0.12% 4,152
10:00 ₹2,111.70 ₹2,113.60 ₹2,107.40 ₹2,107.90 -0.17% 2,158
10:05 ₹2,109.20 ₹2,109.20 ₹2,105.30 ₹2,107.00 -0.04% 2,006
10:10 ₹2,106.10 ₹2,112.00 ₹2,106.00 ₹2,106.00 -0.05% 3,891
10:15 ₹2,106.00 ₹2,112.70 ₹2,105.10 ₹2,112.40 +0.30% 3,932
10:20 ₹2,110.90 ₹2,112.60 ₹2,110.10 ₹2,110.50 -0.09% 960
10:25 ₹2,112.00 ₹2,112.00 ₹2,101.30 ₹2,103.00 -0.36% 5,032
10:30 ₹2,103.00 ₹2,104.00 ₹2,101.10 ₹2,101.10 -0.09% 2,142
10:35 ₹2,101.10 ₹2,104.00 ₹2,097.00 ₹2,099.90 -0.06% 10,626
10:40 ₹2,098.30 ₹2,104.40 ₹2,097.90 ₹2,103.90 +0.19% 3,892
10:45 ₹2,102.60 ₹2,104.50 ₹2,100.00 ₹2,100.00 -0.19% 1,234
10:50 ₹2,100.00 ₹2,104.40 ₹2,100.00 ₹2,101.20 +0.06% 2,129
10:55 ₹2,101.20 ₹2,108.50 ₹2,100.20 ₹2,108.50 +0.35% 4,575
11:00 ₹2,109.00 ₹2,109.70 ₹2,102.60 ₹2,102.80 -0.27% 6,365
11:05 ₹2,102.90 ₹2,104.80 ₹2,101.60 ₹2,103.00 +0.01% 1,772
11:10 ₹2,103.90 ₹2,104.80 ₹2,101.60 ₹2,102.90 -0.00% 978
11:15 ₹2,102.80 ₹2,104.80 ₹2,102.20 ₹2,102.80 -0.00% 1,046
11:20 ₹2,104.00 ₹2,108.70 ₹2,102.80 ₹2,108.70 +0.28% 3,045
11:25 ₹2,108.40 ₹2,108.80 ₹2,107.20 ₹2,107.20 -0.07% 403
11:30 ₹2,108.40 ₹2,108.40 ₹2,102.80 ₹2,104.70 -0.12% 2,369
11:35 ₹2,104.90 ₹2,105.00 ₹2,102.00 ₹2,103.50 -0.06% 1,490
11:40 ₹2,103.40 ₹2,112.00 ₹2,102.30 ₹2,108.50 +0.24% 4,172
11:45 ₹2,108.40 ₹2,108.90 ₹2,104.50 ₹2,106.20 -0.11% 2,584
11:50 ₹2,105.10 ₹2,106.00 ₹2,103.90 ₹2,105.00 -0.06% 701
11:55 ₹2,104.90 ₹2,105.20 ₹2,102.20 ₹2,104.00 -0.05% 539
12:00 ₹2,103.70 ₹2,104.00 ₹2,102.00 ₹2,103.90 -0.00% 1,112
12:05 ₹2,102.70 ₹2,105.40 ₹2,102.70 ₹2,105.20 +0.06% 585
12:10 ₹2,104.10 ₹2,106.20 ₹2,102.50 ₹2,106.10 +0.04% 1,205
12:15 ₹2,104.60 ₹2,106.10 ₹2,102.00 ₹2,102.00 -0.19% 739
12:20 ₹2,101.70 ₹2,104.90 ₹2,101.70 ₹2,102.20 +0.01% 481
12:25 ₹2,102.10 ₹2,103.70 ₹2,101.00 ₹2,101.00 -0.06% 926
12:30 ₹2,101.00 ₹2,103.50 ₹2,101.00 ₹2,101.70 +0.03% 1,090
12:35 ₹2,101.70 ₹2,103.30 ₹2,101.00 ₹2,102.20 +0.02% 299
12:40 ₹2,103.30 ₹2,105.20 ₹2,101.70 ₹2,102.70 +0.02% 1,063
12:45 ₹2,103.20 ₹2,105.00 ₹2,102.10 ₹2,103.30 +0.03% 4,686
12:50 ₹2,103.60 ₹2,105.00 ₹2,103.10 ₹2,103.50 +0.01% 1,643
12:55 ₹2,104.00 ₹2,105.00 ₹2,103.60 ₹2,103.60 +0.00% 507
13:00 ₹2,104.00 ₹2,109.30 ₹2,103.70 ₹2,106.00 +0.11% 2,706
13:05 ₹2,104.60 ₹2,107.50 ₹2,104.60 ₹2,106.00 +0.00% 1,381
13:10 ₹2,105.00 ₹2,106.20 ₹2,103.00 ₹2,103.00 -0.14% 1,621
13:15 ₹2,102.00 ₹2,103.90 ₹2,100.20 ₹2,103.80 +0.04% 1,240
13:20 ₹2,103.00 ₹2,103.80 ₹2,102.80 ₹2,102.80 -0.05% 292
13:25 ₹2,102.80 ₹2,103.70 ₹2,100.80 ₹2,101.00 -0.09% 1,967
13:30 ₹2,100.30 ₹2,101.00 ₹2,100.00 ₹2,100.10 -0.04% 710
13:35 ₹2,100.90 ₹2,104.10 ₹2,100.00 ₹2,103.80 +0.18% 11,068
13:40 ₹2,105.00 ₹2,105.80 ₹2,103.00 ₹2,104.50 +0.03% 749
13:45 ₹2,103.40 ₹2,131.00 ₹2,103.40 ₹2,123.80 +0.92% 19,059
13:50 ₹2,122.10 ₹2,124.20 ₹2,118.70 ₹2,119.40 -0.21% 2,975
13:55 ₹2,119.60 ₹2,120.90 ₹2,116.90 ₹2,118.00 -0.07% 1,896
14:00 ₹2,117.00 ₹2,118.00 ₹2,111.20 ₹2,112.10 -0.28% 2,170
14:05 ₹2,112.70 ₹2,114.00 ₹2,108.70 ₹2,108.70 -0.16% 1,546
14:10 ₹2,110.40 ₹2,111.50 ₹2,106.10 ₹2,106.20 -0.12% 1,365
14:15 ₹2,106.20 ₹2,106.90 ₹2,104.10 ₹2,104.10 -0.10% 1,135
14:20 ₹2,105.20 ₹2,106.10 ₹2,103.40 ₹2,103.80 -0.01% 2,479
14:25 ₹2,103.80 ₹2,106.50 ₹2,103.50 ₹2,104.00 +0.01% 2,030
14:30 ₹2,107.90 ₹2,108.70 ₹2,104.00 ₹2,104.90 +0.04% 2,653
14:35 ₹2,104.90 ₹2,106.80 ₹2,102.50 ₹2,102.90 -0.10% 2,957
14:40 ₹2,102.90 ₹2,103.90 ₹2,102.50 ₹2,102.70 -0.01% 1,550
14:45 ₹2,102.70 ₹2,104.00 ₹2,101.90 ₹2,102.60 -0.00% 1,865
14:50 ₹2,102.60 ₹2,106.90 ₹2,102.60 ₹2,105.10 +0.12% 1,775
14:55 ₹2,104.90 ₹2,106.00 ₹2,101.00 ₹2,101.00 -0.19% 4,632
15:00 ₹2,100.20 ₹2,102.30 ₹2,100.00 ₹2,100.00 -0.05% 9,742
15:05 ₹2,100.10 ₹2,101.20 ₹2,099.00 ₹2,099.00 -0.05% 4,476
15:10 ₹2,100.00 ₹2,100.70 ₹2,093.50 ₹2,096.00 -0.14% 11,560
15:15 ₹2,096.90 ₹2,097.50 ₹2,093.10 ₹2,097.00 +0.05% 4,345
15:20 ₹2,095.10 ₹2,097.10 ₹2,095.00 ₹2,095.00 -0.10% 2,485
15:25 ₹2,095.10 ₹2,099.00 ₹2,090.50 ₹2,099.00 +0.19% 6,109