Beacon

Beacon Trusteeship Ltd Historical Data

NSEBSE

₹60

(-4.76%)

Jun 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/05/2025

To Date

30/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Jun-2025	65.7	70.8	65.7	70.5	16	13,15,500	16,000
03-Jun-2025	70.5	71	69.6	70.15	7	4,92,800	6,000
04-Jun-2025	68.5	68.5	64	64.55	57	47,33,700	52,000
05-Jun-2025	65.5	66.4	59.5	62.75	135	94,46,500	1,02,000
06-Jun-2025	64	64	59.65	60.2	74	51,71,800	78,000
09-Jun-2025	59.75	61.2	58.3	59.95	74	81,89,700	1,27,000
10-Jun-2025	60.2	61.75	59	60	52	54,00,150	88,000
11-Jun-2025	61	63.85	50	58.85	113	70,92,300	68,000
12-Jun-2025	57.05	60.5	57.05	59.65	32	24,91,650	35,000
13-Jun-2025	59.95	59.95	56.35	57.55	25	16,68,550	19,000
16-Jun-2025	58.55	58.55	54.5	55.45	53	36,11,300	49,000
17-Jun-2025	56	56	54.6	55.85	32	20,50,600	28,000
18-Jun-2025	60	60	54.7	55.8	21	11,94,200	15,000
19-Jun-2025	55.2	55.2	50	54	38	21,67,550	30,000
20-Jun-2025	54.9	56.25	52	55.8	42	24,15,300	34,000
23-Jun-2025	55	60.7	55	57.5	53	33,87,400	36,000
24-Jun-2025	60.9	61	58.2	58.8	38	27,70,600	33,000
25-Jun-2025	59.85	61.25	59.6	60.8	51	35,09,900	39,000
26-Jun-2025	62	64.2	61.5	62.75	58	42,03,500	49,000
27-Jun-2025	63	64	62.45	63	38	41,67,300	52,000
30-Jun-2025	63.5	63.55	58.65	60	29	21,36,450	25,000

Beacon: Related NEWS

No Record Found

Invest wise with Expert advice