Beardsell

Beardsell Ltd Historical Data

NSEBSE

₹34.29

(3.22%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	28.75	29.76	28.58	29.05	1,058	13,52,503.6	21,842
05-Sep-2025	29.61	30.99	28.95	30.63	1,166	19,12,698.27	26,623
08-Sep-2025	30.93	31.21	30.06	30.65	606	10,69,214.21	22,039
09-Sep-2025	30.81	31	28.91	29.22	878	21,91,421.44	44,479
10-Sep-2025	29.25	31.07	29.25	30.62	887	18,24,362.31	33,899
11-Sep-2025	30	30.95	29.3	29.65	550	9,86,286.98	21,638
12-Sep-2025	29.66	30.59	29.66	29.93	281	4,51,396.4	9,695
15-Sep-2025	29.93	30.8	29.39	29.58	220	5,49,110.16	13,606
16-Sep-2025	30.55	30.55	29.2	29.28	298	7,62,334.6	20,553
17-Sep-2025	29.87	29.87	28.25	29.51	401	8,62,195.58	17,719
18-Sep-2025	29.1	30.56	29.1	29.97	293	10,56,166.03	24,298
19-Sep-2025	30.45	33.1	29.62	31.95	1,240	50,79,019.62	81,810
22-Sep-2025	32.95	32.95	31.5	31.84	654	25,97,813.64	60,764
23-Sep-2025	31.6	32.95	30.63	31.11	838	22,39,902.16	25,161
24-Sep-2025	31.87	36.95	31.21	35.8	5,568	3,11,47,497.67	4,35,778
25-Sep-2025	35.8	38.6	35.8	37.01	4,220	3,21,56,372.7	2,73,723
26-Sep-2025	37.01	37.31	35.3	36.17	1,885	50,31,782.13	80,152
29-Sep-2025	37.31	38.44	35.67	36.06	1,134	50,16,399.02	69,236
30-Sep-2025	36.06	36.07	32.9	33.19	2,232	49,02,525.92	88,643
01-Oct-2025	33.85	34	33.13	33.22	709	11,89,517.64	24,694
03-Oct-2025	33.22	34.63	33.22	34.29	1,381	17,67,636.48	20,904

Beardsell: Related NEWS

No Record Found

Invest wise with Expert advice