Beardsell Ltd(Beardsell) Share Historical Prices and Data | India Infoline

Beardsell Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	38.25	39.95	36.55	36.9	294	1840938.1	28719	3.40	-1.35
21-Mar-2024	37.4	38.7	36.5	38.7	277	1668845.2	32873	2.20	1.30
22-Mar-2024	39.5	39.5	38	38.8	194	1175277.15	23929	1.50	-0.70
26-Mar-2024	39	40.25	36.9	37.2	323	2105522.15	45672	3.35	-1.80
27-Mar-2024	37	38.4	36.35	37.15	245	1461683.25	35049	2.05	0.15
28-Mar-2024	37.15	37.5	35.3	35.55	544	3449186.95	68572	2.20	-1.60
01-Apr-2024	36.05	37.3	36.05	36.95	156	1124980.5	28295	1.25	0.90
02-Apr-2024	38.7	38.75	37.3	37.8	411	1395932.55	25193	1.45	-0.90
03-Apr-2024	38	38.55	37	38.2	507	2852238.5	54364	1.55	0.20
04-Apr-2024	38.6	40.1	38.55	40.1	497	3690619.65	78657	1.55	1.50
05-Apr-2024	40.95	44.1	40.5	44.1	842	6970386.55	111223	3.60	3.15
08-Apr-2024	44.95	46.9	41.9	42.35	1485	9325779.85	143602	5.00	-2.60
09-Apr-2024	43.9	43.9	39.65	40.75	748	2529105.75	34637	4.25	-3.15
10-Apr-2024	42.15	42.15	39.5	40	730	2853026.05	41164	2.65	-2.15
12-Apr-2024	40	42.2	40	40.55	698	3259944.25	40496	2.20	0.55
15-Apr-2024	40.75	40.75	38.2	38.65	628	2765706.1	70651	2.55	-2.10
16-Apr-2024	38.2	40.6	37.8	39.05	635	2228044.8	34963	2.80	0.85
18-Apr-2024	39.5	40.95	39.1	39.3	604	1985404.1	29756	1.85	-0.20
19-Apr-2024	40	40	38.35	38.6	544	2118562.9	35418	1.65	-1.40

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.