Beardsell

Beardsell Ltd Historical Data

NSEBSE

₹29.69

(0.71%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	30.45	30.95	29.51	30.6	813	9,29,503.59	12,307
16-Dec-2025	30.8	30.8	29.84	30.03	370	3,04,759.79	5,204
17-Dec-2025	30.5	30.5	28.4	29.5	1,397	13,96,732.77	16,829
18-Dec-2025	29.26	30.17	28.9	29.09	775	10,25,258.82	18,509
19-Dec-2025	28.91	30.22	28.32	29.87	1,133	13,36,351.8	15,885
22-Dec-2025	30.25	31	29.8	30	503	9,98,575.27	19,293
23-Dec-2025	30.48	30.5	29.81	30.29	180	6,63,692.24	17,550
24-Dec-2025	30.29	30.45	29.8	30.13	127	3,36,090.77	6,780
26-Dec-2025	30.6	31.43	29.66	31.26	440	9,17,942.29	22,031
29-Dec-2025	31.8	31.8	30	30.23	175	2,91,537.98	7,257
30-Dec-2025	29.71	30.88	29.71	30.3	72	2,83,993.19	5,795
31-Dec-2025	30.3	30.85	30	30.64	86	2,50,308.44	6,788
01-Jan-2026	30.9	30.9	29.8	30	116	8,95,488.5	25,609
02-Jan-2026	30.85	30.85	29	30.33	271	7,92,102.85	19,236
05-Jan-2026	30.18	30.79	29.72	30.12	262	3,51,721.9	9,929
06-Jan-2026	29.2	30.5	29.2	29.4	276	5,05,511.06	11,612
07-Jan-2026	29.26	30.18	29.06	29.35	175	4,22,166.91	10,354
08-Jan-2026	28.92	29.92	28.9	29.04	237	6,19,435.63	20,039
09-Jan-2026	29.74	29.85	28.11	28.32	270	4,55,994.43	9,019
12-Jan-2026	28.79	30.8	28.17	29.56	839	16,84,796.23	28,927
13-Jan-2026	29.9	30.19	28.72	29.48	251	4,47,389.63	7,801

Beardsell: Related NEWS

No Record Found

Invest wise with Expert advice