Beardsell

Beardsell Ltd Historical Data

NSEBSE

₹32.59

(-1.18%)

Oct 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/09/2025

To Date

14/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2025	29.93	30.8	29.39	29.58	220	5,49,110.16	13,606
16-Sep-2025	30.55	30.55	29.2	29.28	298	7,62,334.6	20,553
17-Sep-2025	29.87	29.87	28.25	29.51	401	8,62,195.58	17,719
18-Sep-2025	29.1	30.56	29.1	29.97	293	10,56,166.03	24,298
19-Sep-2025	30.45	33.1	29.62	31.95	1,240	50,79,019.62	81,810
22-Sep-2025	32.95	32.95	31.5	31.84	654	25,97,813.64	60,764
23-Sep-2025	31.6	32.95	30.63	31.11	838	22,39,902.16	25,161
24-Sep-2025	31.87	36.95	31.21	35.8	5,568	3,11,47,497.67	4,35,778
25-Sep-2025	35.8	38.6	35.8	37.01	4,220	3,21,56,372.7	2,73,723
26-Sep-2025	37.01	37.31	35.3	36.17	1,885	50,31,782.13	80,152
29-Sep-2025	37.31	38.44	35.67	36.06	1,134	50,16,399.02	69,236
30-Sep-2025	36.06	36.07	32.9	33.19	2,232	49,02,525.92	88,643
01-Oct-2025	33.85	34	33.13	33.22	709	11,89,517.64	24,694
03-Oct-2025	33.22	34.63	33.22	34.29	1,381	17,67,636.48	20,904
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

Beardsell: Related NEWS

No Record Found

Invest wise with Expert advice