Beardsell

Beardsell Ltd Historical Data

NSEBSE

₹27.62

(-3.46%)

Feb 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

14/01/2026

To Date

14/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jan-2026	29.48	29.99	28.57	29.69	131	2,79,429.36	6,084
16-Jan-2026	30	30	29.16	29.59	152	3,64,923.91	7,974
19-Jan-2026	29.98	29.98	28.7	28.98	160	6,09,412.12	15,584
20-Jan-2026	28.98	29.74	27.5	27.96	353	5,17,439.46	13,441
21-Jan-2026	27.1	28.98	27.05	27.15	205	5,61,454.8	14,430
22-Jan-2026	27.15	30	27.1	27.67	198	7,96,245.34	26,383
23-Jan-2026	27.99	28.18	27	27.14	112	2,78,001.07	7,596
27-Jan-2026	27.01	28.1	26.01	26.32	223	4,28,657.11	13,255
28-Jan-2026	26.35	27.95	26.21	27.64	156	2,61,085.4	8,237
29-Jan-2026	28	28	26.8	27.11	136	2,04,247.3	4,478
30-Jan-2026	27.7	27.7	24.6	26.45	404	10,67,142.49	25,848
01-Feb-2026	25.51	27.49	25.51	27	169	1,67,026.75	4,060
02-Feb-2026	27	27	26.01	26.49	197	3,22,297.75	9,321
03-Feb-2026	27	27.5	26.1	27.21	244	6,09,061.23	17,023
04-Feb-2026	27.5	28	26.7	27.65	270	7,00,125.37	20,053
05-Feb-2026	27.65	28.5	27	28.3	224	5,08,566.48	7,758
06-Feb-2026	28.3	28.99	27.31	28.42	183	1,44,138.43	3,489
09-Feb-2026	29.79	29.79	27.56	29.44	482	7,42,269.41	15,449
10-Feb-2026	29.6	30.6	28.5	29.45	447	9,03,006.2	16,863
11-Feb-2026	29.9	30.59	29	29.37	537	11,16,753.32	23,509
12-Feb-2026	30.79	30.79	28	28.61	429	3,49,695.93	5,933

Beardsell: Related NEWS

No Record Found

Invest wise with Expert advice