Beardsell

Beardsell Ltd Historical Data

NSEBSE

₹31.43

(-0.47%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	30.29	30.29	29.8	29.82	581	10,55,471.14	22,585
10-Jul-2025	30.05	30.21	29.6	29.7	497	10,30,544.13	23,950
11-Jul-2025	29.5	30.1	29.5	29.68	340	9,00,592.58	23,765
14-Jul-2025	29.5	30.41	29.05	29.82	474	10,10,669.63	17,412
15-Jul-2025	29.9	30.79	29.9	30.1	358	10,88,110.25	24,085
16-Jul-2025	30.44	30.79	30.2	30.25	309	8,43,403.1	18,859
17-Jul-2025	30.02	30.74	30	30.16	336	9,63,173.09	20,408
18-Jul-2025	30.49	30.49	30.2	30.29	220	9,98,593.41	23,907
21-Jul-2025	30.4	32.27	30.4	31.05	709	27,89,741.17	42,439
22-Jul-2025	31.05	34	31	31.75	2,809	1,34,03,334.05	82,923
23-Jul-2025	32.49	33.05	31.16	31.31	597	10,14,279.62	16,466
24-Jul-2025	31.48	35.85	31.45	33.31	3,708	1,96,43,466.44	1,31,064
25-Jul-2025	33.99	34.6	31.16	31.84	1,397	45,16,969.75	55,431
28-Jul-2025	31.35	32.17	31.1	31.34	555	14,09,667.5	27,258
29-Jul-2025	31.34	31.82	31	31.05	238	8,89,409.31	23,477
30-Jul-2025	31.59	33.9	31.16	33.43	1,474	59,64,860.06	72,991
31-Jul-2025	32.5	34.5	32.5	33.73	1,818	29,51,944.18	47,020
01-Aug-2025	33.6	34.34	31.9	32.09	790	14,13,140.03	24,355
04-Aug-2025	32.15	32.4	31.01	31.46	886	10,16,910.63	17,463
05-Aug-2025	31.55	34.01	31.5	32.1	2,114	46,22,665.84	52,707
06-Aug-2025	32.1	33.6	31.66	31.91	1,128	12,67,671.87	16,123
07-Aug-2025	32	32.53	31.02	31.58	793	7,71,990.25	11,933

Beardsell: Related NEWS

No Record Found

Invest wise with Expert advice