Beacon Trusteeship Ltd. BEACON
NSE · India · Miscellaneous
INR 117.40-0.35 (-0.30%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 85.50 | +0.59% | INR 85.50 | INR 85.50 | INR 85.50 | 1.00K |
| 2026-09-29 | INR 85.00 | -2.30% | INR 87.85 | INR 88.00 | INR 84.50 | 9.00K |
| 2026-09-28 | INR 87.00 | -1.08% | INR 87.95 | INR 90.00 | INR 84.50 | 12.00K |
| 2026-09-25 | INR 87.95 | +2.39% | INR 84.20 | INR 88.50 | INR 84.20 | 5.00K |
| 2026-09-24 | INR 85.90 | -1.43% | INR 87.30 | INR 87.30 | INR 83.50 | 4.00K |
| 2026-09-23 | INR 87.15 | +4.06% | INR 86.00 | INR 87.90 | INR 86.00 | 14.00K |
| 2026-09-22 | INR 83.75 | +4.95% | INR 81.70 | INR 83.75 | INR 80.05 | 15.00K |
| 2026-09-21 | INR 79.80 | -1.48% | INR 82.00 | INR 82.00 | INR 78.15 | 6.00K |
| 2026-09-18 | INR 81.00 | +3.85% | INR 78.00 | INR 81.00 | INR 78.00 | 4.00K |
| 2026-09-17 | INR 78.00 | 0.00% | INR 78.00 | INR 78.00 | INR 78.00 | 0 |
| 2026-09-16 | INR 78.00 | -3.11% | INR 80.50 | INR 80.50 | INR 78.00 | 3.00K |
| 2026-09-15 | INR 80.50 | -1.47% | INR 79.20 | INR 80.50 | INR 79.00 | 17.00K |
| 2026-09-11 | INR 81.70 | -5.00% | INR 82.00 | INR 82.00 | INR 81.70 | 13.00K |
| 2026-09-10 | INR 86.00 | +2.38% | INR 86.00 | INR 86.00 | INR 86.00 | 1.00K |
| 2026-09-09 | INR 84.00 | +1.69% | INR 82.00 | INR 84.40 | INR 80.05 | 10.00K |
| 2026-09-08 | INR 82.60 | -1.20% | INR 83.60 | INR 84.60 | INR 82.60 | 4.00K |
| 2026-09-07 | INR 83.60 | 0.00% | INR 83.60 | INR 85.50 | INR 80.75 | 13.00K |
| 2026-09-04 | INR 83.60 | -4.24% | INR 84.50 | INR 84.50 | INR 82.95 | 20.00K |
| 2026-09-03 | INR 87.30 | +0.75% | INR 83.20 | INR 88.10 | INR 83.20 | 15.00K |
| 2026-09-02 | INR 86.65 | +1.76% | INR 87.00 | INR 87.00 | INR 82.15 | 5.00K |
| 2026-09-01 | INR 85.15 | +0.18% | INR 85.10 | INR 87.00 | INR 85.10 | 3.00K |
| 2026-08-31 | INR 85.00 | +2.84% | INR 85.00 | INR 85.00 | INR 85.00 | 2.00K |
| 2026-08-28 | INR 82.65 | +4.09% | INR 79.40 | INR 83.00 | INR 79.40 | 18.00K |
| 2026-08-27 | INR 79.40 | +1.73% | INR 79.00 | INR 81.00 | INR 78.95 | 10.00K |
| 2026-08-26 | INR 78.05 | -4.35% | INR 83.00 | INR 83.50 | INR 77.55 | 63.00K |
| 2026-08-25 | INR 81.60 | -1.09% | INR 82.50 | INR 82.50 | INR 81.50 | 6.00K |
| 2026-08-24 | INR 82.50 | -2.48% | INR 85.00 | INR 85.00 | INR 80.40 | 35.00K |
| 2026-08-21 | INR 84.60 | -2.20% | INR 85.05 | INR 88.00 | INR 83.20 | 19.00K |
| 2026-08-20 | INR 86.50 | +0.70% | INR 85.15 | INR 86.50 | INR 85.15 | 2.00K |
| 2026-08-19 | INR 85.90 | -1.21% | INR 86.70 | INR 86.70 | INR 84.70 | 4.00K |
| 2026-08-18 | INR 86.95 | -1.19% | INR 88.95 | INR 88.95 | INR 85.00 | 32.00K |
| 2026-08-17 | INR 88.00 | 0.00% | INR 92.10 | INR 92.10 | INR 86.35 | 10.00K |
| 2026-08-14 | INR 88.00 | -2.22% | INR 88.00 | INR 88.00 | INR 88.00 | 1.00K |
| 2026-08-13 | INR 90.00 | -2.17% | INR 91.00 | INR 91.00 | INR 90.00 | 8.00K |
| 2026-08-12 | INR 92.00 | +0.05% | INR 89.55 | INR 92.00 | INR 88.30 | 7.00K |
| 2026-08-11 | INR 91.95 | +1.27% | INR 89.00 | INR 91.95 | INR 89.00 | 4.00K |
| 2026-08-10 | INR 90.80 | -1.25% | INR 91.10 | INR 91.10 | INR 90.00 | 5.00K |
| 2026-08-07 | INR 91.95 | +3.66% | INR 89.00 | INR 93.10 | INR 88.95 | 26.00K |
| 2026-08-06 | INR 88.70 | +2.25% | INR 87.95 | INR 88.75 | INR 87.95 | 14.00K |
| 2026-08-05 | INR 86.75 | +4.52% | INR 86.50 | INR 86.95 | INR 85.00 | 12.00K |
| 2026-08-04 | INR 83.00 | -2.58% | INR 88.90 | INR 88.90 | INR 83.00 | 17.00K |
| 2026-08-03 | INR 85.20 | -2.07% | INR 86.90 | INR 87.90 | INR 84.55 | 10.00K |
| 2026-07-31 | INR 87.00 | -1.69% | INR 86.50 | INR 87.95 | INR 85.00 | 17.00K |
| 2026-07-30 | INR 88.50 | -0.73% | INR 90.00 | INR 90.00 | INR 88.50 | 4.00K |
| 2026-07-29 | INR 89.15 | +1.71% | INR 87.00 | INR 89.85 | INR 86.10 | 12.00K |
| 2026-07-28 | INR 87.65 | -3.15% | INR 90.50 | INR 90.60 | INR 86.00 | 13.00K |
| 2026-07-27 | INR 90.50 | -1.47% | INR 91.85 | INR 91.85 | INR 90.50 | 2.00K |
| 2026-07-24 | INR 91.85 | +0.93% | INR 90.05 | INR 91.85 | INR 90.05 | 3.00K |
| 2026-07-23 | INR 91.00 | -4.21% | INR 94.50 | INR 94.50 | INR 91.00 | 3.00K |
| 2026-07-22 | INR 95.00 | -2.26% | INR 94.00 | INR 95.00 | INR 92.40 | 4.00K |
| 2026-07-21 | INR 97.20 | +4.35% | INR 93.45 | INR 97.45 | INR 90.05 | 16.00K |
| 2026-07-20 | INR 93.15 | -2.82% | INR 95.85 | INR 95.85 | INR 91.35 | 8.00K |
| 2026-07-17 | INR 95.85 | -0.16% | INR 95.90 | INR 95.90 | INR 95.85 | 3.00K |
| 2026-07-16 | INR 96.00 | +1.05% | INR 95.85 | INR 96.75 | INR 95.85 | 4.00K |
| 2026-07-15 | INR 95.00 | -1.71% | INR 93.25 | INR 95.00 | INR 92.00 | 8.00K |
| 2026-07-14 | INR 96.65 | +3.37% | INR 94.70 | INR 98.00 | INR 89.60 | 23.00K |
| 2026-07-13 | INR 93.50 | -4.25% | INR 97.65 | INR 102.00 | INR 93.00 | 18.00K |
| 2026-07-10 | INR 97.65 | +5.00% | INR 91.10 | INR 97.65 | INR 91.10 | 26.00K |
| 2026-07-09 | INR 93.00 | +3.22% | INR 92.85 | INR 93.00 | INR 92.85 | 5.00K |
| 2026-07-08 | INR 90.10 | -2.07% | INR 88.00 | INR 93.85 | INR 88.00 | 11.00K |
| 2026-07-07 | INR 92.00 | -1.60% | INR 93.50 | INR 93.55 | INR 92.00 | 9.00K |
| 2026-07-06 | INR 93.50 | -1.48% | INR 92.20 | INR 93.50 | INR 90.25 | 11.00K |
| 2026-07-03 | INR 94.90 | +3.15% | INR 93.95 | INR 95.80 | INR 93.95 | 5.00K |
| 2026-07-02 | INR 92.00 | -1.39% | INR 93.40 | INR 93.40 | INR 91.15 | 21.00K |
| 2026-07-01 | INR 93.30 | +0.43% | INR 93.65 | INR 97.50 | INR 90.05 | 17.00K |
| 2026-06-30 | INR 92.90 | +3.22% | INR 90.00 | INR 92.90 | INR 90.00 | 5.00K |
| 2026-06-29 | INR 90.00 | -4.15% | INR 92.05 | INR 92.05 | INR 89.25 | 17.00K |
| 2026-06-26 | INR 93.90 | 0.00% | INR 93.90 | INR 93.90 | INR 93.90 | 0 |
| 2026-06-25 | INR 93.90 | -3.99% | INR 97.80 | INR 97.80 | INR 93.90 | 11.00K |
| 2026-06-24 | INR 97.80 | +0.72% | INR 99.50 | INR 101.00 | INR 97.80 | 14.00K |
| 2026-06-23 | INR 97.10 | +4.63% | INR 95.00 | INR 97.30 | INR 93.30 | 19.00K |
| 2026-06-22 | INR 92.80 | +4.62% | INR 87.00 | INR 93.05 | INR 87.00 | 9.00K |
| 2026-06-19 | INR 88.70 | 0.00% | INR 88.70 | INR 88.70 | INR 88.70 | 0 |
| 2026-06-18 | INR 88.70 | -0.45% | INR 89.20 | INR 89.95 | INR 87.00 | 16.00K |
| 2026-06-17 | INR 89.10 | -3.26% | INR 92.20 | INR 92.20 | INR 89.10 | 2.00K |
| 2026-06-16 | INR 92.10 | +4.66% | INR 89.30 | INR 92.30 | INR 89.30 | 3.00K |
| 2026-06-15 | INR 88.00 | +4.70% | INR 88.00 | INR 88.25 | INR 86.20 | 22.00K |
| 2026-06-12 | INR 84.05 | 0.00% | INR 84.05 | INR 84.05 | INR 84.05 | 0 |
| 2026-06-11 | INR 84.05 | -3.34% | INR 86.50 | INR 86.50 | INR 82.80 | 4.00K |
| 2026-06-10 | INR 86.95 | -4.97% | INR 88.00 | INR 88.00 | INR 86.95 | 9.00K |
| 2026-06-09 | INR 91.50 | +3.74% | INR 89.90 | INR 91.50 | INR 88.10 | 8.00K |
| 2026-06-08 | INR 88.20 | -0.28% | INR 88.30 | INR 88.75 | INR 88.20 | 9.00K |
| 2026-06-05 | INR 88.45 | +2.85% | INR 84.10 | INR 88.75 | INR 84.10 | 7.00K |
| 2026-06-04 | INR 86.00 | +2.99% | INR 86.00 | INR 86.25 | INR 83.75 | 8.00K |
| 2026-06-03 | INR 83.50 | -1.18% | INR 84.00 | INR 84.50 | INR 83.50 | 4.00K |
| 2026-06-02 | INR 84.50 | 0.00% | INR 82.60 | INR 84.50 | INR 82.35 | 9.00K |
| 2026-06-01 | INR 84.50 | -0.59% | INR 82.00 | INR 84.85 | INR 82.00 | 7.00K |
| 2026-05-29 | INR 85.00 | -2.86% | INR 89.00 | INR 90.00 | INR 83.35 | 26.00K |
| 2026-05-28 | INR 87.50 | 0.00% | INR 87.50 | INR 87.50 | INR 87.50 | 0 |
| 2026-05-27 | INR 87.50 | -4.89% | INR 92.00 | INR 92.00 | INR 87.40 | 29.00K |