Beardsell

Beardsell Ltd Historical Data

NSEBSE

₹30.1

(0.94%)

Jul 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/06/2025

To Date

15/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	33.15	33.78	32.12	32.39	471	10,11,523.38	16,726
17-Jun-2025	32	33.89	32	32.8	372	10,66,707.62	21,717
18-Jun-2025	32.88	32.88	32	32.21	293	6,71,014.59	9,017
19-Jun-2025	32.37	32.63	30.7	31.13	793	16,81,897.57	27,355
20-Jun-2025	31.13	32.06	30.82	31.89	304	5,28,587.78	11,842
23-Jun-2025	31.11	32.34	29.68	29.91	1,222	31,48,091.3	75,252
24-Jun-2025	31	31	29.86	29.99	324	16,92,691.58	35,060
25-Jun-2025	30.64	30.69	29.46	29.99	548	18,09,681.81	45,943
26-Jun-2025	30.59	30.59	29.67	29.99	279	16,14,464.12	38,720
27-Jun-2025	30.13	30.43	28.96	29.01	884	49,43,802.31	1,22,803
30-Jun-2025	29.79	29.79	26.9	26.99	1,708	1,02,20,974	3,04,957
01-Jul-2025	27.65	32.38	27.01	29.41	4,422	3,83,22,920.7	2,35,805
02-Jul-2025	29.41	30.51	28.72	28.96	684	32,71,608.08	77,638
03-Jul-2025	28.9	29.69	28.9	29.41	766	15,35,146.63	25,619
04-Jul-2025	29.5	29.99	29.25	29.3	451	9,86,130.03	20,944
07-Jul-2025	29.88	31	29.31	29.57	487	31,89,850.21	56,131
08-Jul-2025	29.72	30.24	29.21	29.71	299	19,30,497.33	51,600
09-Jul-2025	30.29	30.29	29.8	29.82	581	10,55,471.14	22,585
10-Jul-2025	30.05	30.21	29.6	29.7	497	10,30,544.13	23,950
11-Jul-2025	29.5	30.1	29.5	29.68	340	9,00,592.58	23,765
14-Jul-2025	29.5	30.41	29.05	29.82	474	10,10,669.63	17,412
15-Jul-2025	29.9	30.79	29.9	30.1	358	10,88,110.25	24,085

Beardsell: Related NEWS

No Record Found

Invest wise with Expert advice