Beardsell

Beardsell Ltd Historical Data

NSEBSE

₹30.7

(-2.20%)

May 20, 2025|03:43:19 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	29.27	29.85	29.01	29.64	217	5,32,332.35	13,315
22-Apr-2025	29.96	29.96	29.21	29.28	228	4,07,506.51	9,551
23-Apr-2025	29.93	30	29.03	29.52	294	7,88,736.2	19,935
24-Apr-2025	29.4	30.24	29.4	29.59	259	6,11,218.67	12,546
25-Apr-2025	30.39	30.39	27.27	27.8	560	9,83,521.41	20,171
28-Apr-2025	27.5	28.59	27.5	27.86	240	3,64,762.22	8,436
29-Apr-2025	27.52	29.89	27.5	27.7	439	6,23,590.07	10,172
30-Apr-2025	27.5	28.08	26.08	26.75	332	5,84,992.33	13,333
02-May-2025	28.42	28.85	26.44	28	981	8,51,051.93	8,311
05-May-2025	28.72	28.72	27.24	27.9	279	4,08,273.23	9,108
06-May-2025	27.37	27.62	26.2	26.43	508	6,43,642.42	15,399
07-May-2025	26.4	27.8	26.4	27.35	256	5,91,550.93	16,999
08-May-2025	27.9	28.89	25.01	25.92	619	13,53,338.84	26,963
09-May-2025	25.96	25.96	23.65	25.31	491	8,42,814.22	21,161
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

Beardsell: Related NEWS

No Record Found

Invest wise with Expert advice