Beardsell

Beardsell Ltd Historical Data

NSEBSE

₹34.85

(1.49%)

Nov 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/10/2025

To Date

03/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	34.85	35.95	33.1	33.71	1,515	24,50,197.93	34,036
07-Oct-2025	33.9	34.99	33	34.15	1,422	19,97,036.95	27,379
08-Oct-2025	34.2	34.9	32.71	33.44	1,905	19,84,438.1	24,991
09-Oct-2025	33.11	34.6	32.6	33.32	1,342	15,26,859.62	23,509
10-Oct-2025	32.66	34.38	32.5	32.82	787	11,54,700.86	22,775
13-Oct-2025	33.4	33.4	32.3	32.98	761	9,47,282.8	14,992
14-Oct-2025	33	33.19	31.35	32.59	931	16,34,320.53	32,146
15-Oct-2025	33	33.51	32.8	32.94	489	12,44,543.83	27,869
16-Oct-2025	32.92	33.6	31.65	32.03	829	18,41,470.31	33,977
17-Oct-2025	32	32.73	31.55	31.67	674	10,89,611.5	18,635
20-Oct-2025	31.67	32.83	30.87	31.58	723	10,57,329.8	17,889
21-Oct-2025	31.5	32.25	31	31.79	190	7,06,376.63	14,535
23-Oct-2025	32.44	36.69	31.81	35.04	1,876	72,50,873.49	1,13,575
24-Oct-2025	35.23	35.37	34	34.4	1,351	31,24,897.66	50,715
27-Oct-2025	34.67	37.33	34.67	36.53	2,323	81,77,766.24	1,06,641
28-Oct-2025	36.9	37.37	35.3	36.42	1,508	39,47,516.97	45,620
29-Oct-2025	37.32	37.32	35.1	35.44	670	18,71,342.34	35,910
30-Oct-2025	35.8	36.45	34.51	34.72	1,023	15,81,178.73	20,987
31-Oct-2025	34.27	35.34	33.6	34.34	877	13,03,438.26	15,644
03-Nov-2025	35.01	35.56	34.34	34.85	1,500	19,25,005.69	29,371

Beardsell: Related NEWS

No Record Found

Invest wise with Expert advice