Beacon

Beacon Trusteeship Ltd Historical Data

NSEBSE

₹81.65

(-1.09%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	84.3	84.3	77.35	78.6	57	48,17,150	40,000
23-Oct-2025	75	80.95	75	78.55	40	35,78,650	34,000
24-Oct-2025	78.25	79.45	78.25	78.55	16	14,95,350	13,000
27-Oct-2025	78.55	80	75.5	76.5	16	13,41,550	14,000
28-Oct-2025	75.1	78	75.1	77	4	3,08,050	3,000
29-Oct-2025	76	76	71.5	72.35	17	13,93,750	12,000
30-Oct-2025	74	77.5	73.9	76.95	27	25,89,150	25,000
31-Oct-2025	76.95	78	65.5	73.9	28	31,58,100	32,000
03-Nov-2025	70.5	74	70.5	74	14	10,10,200	10,000
04-Nov-2025	76.5	77.75	74	74	14	11,44,550	11,000
06-Nov-2025	73.05	76.95	72	73.2	17	16,23,700	12,000
07-Nov-2025	72	72.95	71	71.95	14	10,07,300	10,000
10-Nov-2025	72	72	67.7	71.05	13	9,00,300	8,000
11-Nov-2025	70	70	67.05	67.75	24	17,01,650	16,000
12-Nov-2025	67.5	74.45	67.5	71.05	14	12,52,450	17,000
13-Nov-2025	74.5	79.25	73.15	77	56	47,28,550	47,000
14-Nov-2025	80.3	80.3	77	78.85	15	11,77,200	11,000
17-Nov-2025	85.2	85.2	76.55	80.2	36	31,15,900	28,000
18-Nov-2025	80.2	82.9	77.65	82.6	29	25,04,750	20,000
19-Nov-2025	83	83	80	82.55	53	44,90,400	33,000
20-Nov-2025	84.7	84.7	80.3	81.65	41	41,33,200	34,000

Beacon: Related NEWS

No Record Found

Invest wise with Expert advice