Beardsell

Beardsell Ltd Historical Data

NSEBSE

₹30.29

(0.97%)

Dec 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	31.62	31.88	30.6	30.71	1,370	18,07,713.01	25,894
25-Nov-2025	30.6	30.95	29.8	30.24	413	10,77,384.4	15,103
26-Nov-2025	30.74	30.74	29.27	29.5	1,334	18,88,232.1	33,586
27-Nov-2025	29.2	31.7	28.9	31.15	1,355	21,17,932.39	33,304
28-Nov-2025	31.14	31.39	30.22	30.27	551	5,68,649.53	10,520
01-Dec-2025	30.22	30.84	29.6	29.66	533	7,35,459.03	16,743
02-Dec-2025	30.39	30.39	29.27	29.81	481	11,78,966.98	27,532
03-Dec-2025	31.5	31.75	30.16	30.55	1,122	13,53,191.17	22,929
04-Dec-2025	30.32	30.99	29.8	29.94	608	6,02,022.65	10,308
05-Dec-2025	30.47	30.47	29.37	29.56	202	3,51,460.67	7,726
08-Dec-2025	29.74	29.81	27.6	28.43	834	16,08,386.01	38,232
09-Dec-2025	27.96	30.61	27.96	30.23	1,577	22,85,243.77	34,979
10-Dec-2025	30.95	30.95	28.51	29.24	961	8,52,960.15	13,609
11-Dec-2025	29.23	29.98	29	29.09	209	2,51,853.7	5,611
12-Dec-2025	30.95	30.95	29.2	30.45	1,255	15,82,140.57	21,359
15-Dec-2025	30.45	30.95	29.51	30.6	813	9,29,503.59	12,307
16-Dec-2025	30.8	30.8	29.84	30.03	370	3,04,759.79	5,204
17-Dec-2025	30.5	30.5	28.4	29.5	1,397	13,96,732.77	16,829
18-Dec-2025	29.26	30.17	28.9	29.09	775	10,25,258.82	18,509
19-Dec-2025	28.91	30.22	28.32	29.87	1,133	13,36,351.8	15,885
22-Dec-2025	30.25	31	29.8	30	503	9,98,575.27	19,293
23-Dec-2025	30.48	30.5	29.81	30.29	180	6,63,692.24	17,550

Beardsell: Related NEWS

No Record Found

Invest wise with Expert advice