Beardsell

Beardsell Ltd Historical Data

NSEBSE

₹25.4

(-5.37%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
13-Feb-2026	28.53	29.09	27.22	27.62	348	6,16,294.48	11,413
16-Feb-2026	28.95	28.95	27.01	27.62	525	3,60,753.04	5,724
17-Feb-2026	27.51	28.35	27.25	27.65	133	2,42,421.02	5,971
18-Feb-2026	27.87	28.4	27.56	27.91	137	2,87,033.21	8,353
19-Feb-2026	27.91	28.5	27.16	27.67	272	1,90,453.97	3,684
20-Feb-2026	27.18	27.99	27.02	27.13	396	4,53,413.13	7,512
23-Feb-2026	28.19	28.19	27	27.16	139	3,34,700.22	7,975
24-Feb-2026	26.35	27.96	26.35	26.83	140	1,46,970.54	4,863
25-Feb-2026	27.64	28	26.41	26.83	182	2,60,069.92	6,622
26-Feb-2026	26.45	28.09	26.21	26.84	350	3,02,207.6	5,282

Beardsell: Related NEWS

No Record Found

Invest wise with Expert advice