Beardsell

Beardsell Ltd Historical Data

NSEBSE

₹28.34

(-1.94%)

Aug 29, 2025|03:14:44 PM

Invest wise with Expert advice

From Date

29/07/2025

To Date

29/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jul-2025	31.59	33.9	31.16	33.43	1,474	59,64,860.06	72,991
31-Jul-2025	32.5	34.5	32.5	33.73	1,818	29,51,944.18	47,020
01-Aug-2025	33.6	34.34	31.9	32.09	790	14,13,140.03	24,355
04-Aug-2025	32.15	32.4	31.01	31.46	886	10,16,910.63	17,463
05-Aug-2025	31.55	34.01	31.5	32.1	2,114	46,22,665.84	52,707
06-Aug-2025	32.1	33.6	31.66	31.91	1,128	12,67,671.87	16,123
07-Aug-2025	32	32.53	31.02	31.58	793	7,71,990.25	11,933
08-Aug-2025	31.3	32.29	31.12	31.43	226	3,68,454.05	6,966
11-Aug-2025	31.45	32.59	30.69	31.06	762	9,06,577.39	15,904
12-Aug-2025	31	32.48	31	31.87	592	9,64,662.58	19,247
13-Aug-2025	32.02	33.5	31.53	31.69	858	11,15,275.99	14,452
14-Aug-2025	31.32	31.83	30.28	31.52	1,537	11,25,149.97	20,051
18-Aug-2025	31.73	33.19	29.82	29.94	2,310	39,54,479.26	77,299
19-Aug-2025	30.06	30.09	29.4	29.99	601	16,47,866.59	41,879
20-Aug-2025	30	30.6	29.5	29.86	250	9,07,088.18	25,991
21-Aug-2025	30	30.03	29.27	29.6	342	23,85,673.94	64,202
22-Aug-2025	29.61	29.61	29	29.05	357	18,15,807.64	51,841
25-Aug-2025	29.5	29.84	28.75	28.93	339	11,67,387.07	31,787
26-Aug-2025	28.52	29.33	28.5	28.96	242	7,22,287.12	17,182
28-Aug-2025	29.4	29.78	28.63	28.9	496	9,33,593.89	14,070

Beardsell: Related NEWS

No Record Found

Invest wise with Expert advice