Beacon

Beacon Trusteeship Ltd Historical Data

NSEBSE

₹59.95

(0.00%)

Jun 10, 2025|10:39:53 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	74	77	74	77	5	3,75,100	4,000
13-May-2025	80.8	81	78	78	11	8,75,400	5,000
14-May-2025	78	78	78	78	2	1,56,000	2,000
15-May-2025	74.1	76.9	73.5	76.15	12	8,95,900	8,000
16-May-2025	78.9	78.9	78.9	78.9	1	78,900	1,000
19-May-2025	74.1	75	72.8	74.6	25	18,49,550	17,000
20-May-2025	75	75	68	70.75	27	21,21,250	19,000
21-May-2025	69.7	72.5	68.95	69	26	19,41,050	27,000
22-May-2025	69	72.15	69	72.15	6	4,97,300	7,000
23-May-2025	73.75	76	73.75	75.95	10	7,49,050	7,000
26-May-2025	70.55	71	68	69.75	65	45,86,850	35,000
27-May-2025	69.75	69.75	69	69.5	9	6,25,450	5,000
28-May-2025	68.5	68.5	67.2	68	9	6,10,800	7,000
29-May-2025	68.1	68.6	67	68.3	8	5,43,000	7,000
30-May-2025	67	67.1	65	65.3	49	40,15,600	48,000
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

Beacon: Related NEWS

No Record Found

Invest wise with Expert advice