Beardsell

Beardsell Ltd Historical Data

NSEBSE

₹32.69

(5.90%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	28.5	28.5	26.91	27.27	347	5,02,002.19	11,843
13-May-2025	26.75	27.75	26.75	27.2	158	2,64,098.41	6,903
14-May-2025	27.88	28.2	27.49	27.92	168	3,31,257.69	7,649
15-May-2025	27.99	28.99	27.51	28.39	657	9,42,998.82	19,188
16-May-2025	29.2	34.06	29.1	30.47	5,203	3,78,77,132.08	3,16,528
19-May-2025	30.73	32.47	30.62	31.39	791	32,78,972.09	64,605
20-May-2025	32.19	32.19	30.33	30.7	354	13,25,048.68	33,928
21-May-2025	30.44	31.29	30.44	30.92	619	17,42,940.54	39,136
22-May-2025	30.8	31.74	30.8	31.42	332	12,42,239.02	27,179
23-May-2025	30.5	30.54	28.81	29.1	1,456	60,06,783.39	1,50,189
26-May-2025	29.96	30	29.01	29.59	418	14,90,661.21	37,248
27-May-2025	30.84	30.84	30	30.36	313	7,47,766.71	17,280
28-May-2025	30.89	30.89	29.96	30.25	218	4,21,010	8,155
29-May-2025	30.68	30.68	30.02	30.45	127	3,92,116.02	10,618
30-May-2025	30.29	30.44	29.65	29.72	282	9,19,263.04	26,539
02-Jun-2025	29.72	30.45	29.61	30.01	237	5,94,005.18	15,396
03-Jun-2025	30.07	30.41	29.8	29.98	198	9,83,350.87	28,226
04-Jun-2025	30.02	30.68	29.11	30.2	350	14,42,043.61	34,871
05-Jun-2025	31.17	31.17	30.2	30.91	401	12,85,717.12	32,596
06-Jun-2025	31	31.1	30.37	30.69	270	7,29,403.15	17,271
09-Jun-2025	30.69	31.7	30.69	30.87	492	22,56,268.3	58,442
10-Jun-2025	31	33.5	31	32.69	1,402	58,15,633.18	98,196

Beardsell: Related NEWS

No Record Found

Invest wise with Expert advice