Beardsell

Beardsell Ltd Historical Data

NSEBSE

₹43.32

(-5.89%)

Oct 22, 2024|12:00:00 AM

Invest wise with Expert advice

From Date

Invalid Date

To Date

Invalid Date

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-SEP-2024	43.55	44.88	42.61	43	1,229	69,09,097.78	78,820
24-SEP-2024	43.65	43.65	41.51	41.85	2,348	55,20,422.15	35,710
25-SEP-2024	43.1	43.1	40.91	41.04	1,661	36,44,994.8	37,757
26-SEP-2024	41.5	42.17	39.99	40.12	1,640	42,77,944.38	50,927
27-SEP-2024	39.75	41.9	38.75	40.4	1,776	44,98,160.36	54,375
30-SEP-2024	40.01	40.75	38.95	39.28	1,333	46,98,374.64	72,950
01-OCT-2024	39.11	46.5	39.11	46.01	4,926	3,80,53,119.58	4,10,589
03-OCT-2024	49.01	54	49.01	50.55	26,424	23,44,70,064.66	10,42,491
04-OCT-2024	50.4	50.4	46.01	46.71	9,067	3,58,29,463.46	2,71,291
07-OCT-2024	48	48.69	42.26	43.71	3,721	1,65,94,035.56	1,75,319
08-OCT-2024	42.85	47.88	42.85	47.16	2,116	1,42,35,640.68	1,05,974
09-OCT-2024	47.7	50.8	45.68	49.32	2,076	2,24,97,101.53	1,68,348
10-OCT-2024	50.25	51.3	47.5	48.6	2,514	1,61,33,885.56	1,45,477
11-OCT-2024	48.6	50.79	47	47.35	2,303	91,77,432.96	87,184
14-OCT-2024	48.35	48.95	46.25	48.01	2,333	77,77,034.92	67,177
15-OCT-2024	48.5	49.05	47.01	47.41	1,053	46,71,796.43	48,907
16-OCT-2024	46.79	48.8	46.79	47.51	1,705	53,88,645.61	47,749
17-OCT-2024	47.52	49.5	46.5	46.6	2,199	62,18,865.25	67,268
18-OCT-2024	46.13	47.9	45.22	46.05	1,412	57,87,843.72	70,871
21-OCT-2024	45.7	46.95	45.55	46.03	1,442	54,23,329.67	57,792
22-OCT-2024	46.05	47.5	42.8	43.32	1,771	56,47,933.77	72,211

Beardsell: Related NEWS

No Record Found

Invest wise with Expert advice