Beardsell

Beardsell Ltd Historical Data

NSEBSE

₹29.41

(1.55%)

Jul 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/06/2025

To Date

04/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Jun-2025	32.9	33.48	32.02	32.27	474	19,78,944.14	41,583
12-Jun-2025	32	35.65	31.92	33.76	824	62,60,502.52	1,03,748
13-Jun-2025	32.6	33.5	32.15	33.11	586	20,99,241.13	38,827
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

Beardsell: Related NEWS

No Record Found

Invest wise with Expert advice