Beardsell Limited BEARDSELL
NSE · India · Process Industries
INR 22.12-0.31 (-1.38%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 22.13 | -1.34% | INR 23.48 | INR 23.48 | INR 21.21 | 43.86K |
| 2026-09-30 | INR 22.43 | -3.82% | INR 24.44 | INR 24.44 | INR 22.02 | 82.17K |
| 2026-09-29 | INR 23.32 | -5.13% | INR 24.58 | INR 24.99 | INR 23.07 | 138.28K |
| 2026-09-28 | INR 24.58 | +0.45% | INR 24.47 | INR 27.00 | INR 23.52 | 23.42K |
| 2026-09-25 | INR 24.47 | +1.49% | INR 24.15 | INR 24.68 | INR 24.11 | 8.62K |
| 2026-09-24 | INR 24.11 | -2.59% | INR 25.25 | INR 25.25 | INR 23.89 | 18.31K |
| 2026-09-23 | INR 24.75 | +1.39% | INR 24.99 | INR 24.99 | INR 24.21 | 11.35K |
| 2026-09-22 | INR 24.41 | +0.83% | INR 24.85 | INR 24.85 | INR 23.50 | 39.30K |
| 2026-09-21 | INR 24.21 | +1.42% | INR 23.90 | INR 24.61 | INR 23.87 | 7.92K |
| 2026-09-18 | INR 23.87 | -1.49% | INR 24.95 | INR 24.95 | INR 23.56 | 11.45K |
| 2026-09-17 | INR 24.23 | +0.71% | INR 24.98 | INR 24.99 | INR 24.00 | 15.14K |
| 2026-09-16 | INR 24.06 | -0.87% | INR 24.12 | INR 25.58 | INR 23.57 | 25.01K |
| 2026-09-15 | INR 24.27 | -1.62% | INR 25.18 | INR 25.18 | INR 24.02 | 15.64K |
| 2026-09-14 | INR 24.67 | 0.00% | INR 24.67 | INR 24.67 | INR 24.67 | 0 |
| 2026-09-11 | INR 24.67 | +1.15% | INR 24.21 | INR 24.87 | INR 24.21 | 11.80K |
| 2026-09-10 | INR 24.39 | -2.28% | INR 25.70 | INR 25.70 | INR 24.20 | 14.90K |
| 2026-09-09 | INR 24.96 | +0.77% | INR 24.77 | INR 25.48 | INR 24.45 | 14.56K |
| 2026-09-08 | INR 24.77 | -0.88% | INR 25.20 | INR 25.25 | INR 24.06 | 44.01K |
| 2026-09-07 | INR 24.99 | -1.26% | INR 26.25 | INR 26.25 | INR 24.80 | 12.17K |
| 2026-09-04 | INR 25.31 | -0.39% | INR 25.29 | INR 26.32 | INR 24.62 | 7.64K |
| 2026-09-03 | INR 25.41 | +1.88% | INR 25.40 | INR 26.38 | INR 24.90 | 11.87K |
| 2026-09-02 | INR 24.94 | -3.30% | INR 25.70 | INR 26.40 | INR 24.75 | 22.55K |
| 2026-09-01 | INR 25.79 | +0.82% | INR 25.36 | INR 26.44 | INR 25.21 | 4.44K |
| 2026-08-31 | INR 25.58 | -1.46% | INR 25.96 | INR 26.75 | INR 25.25 | 10.97K |
| 2026-08-28 | INR 25.96 | -2.11% | INR 27.68 | INR 27.68 | INR 25.65 | 15.84K |
| 2026-08-27 | INR 26.52 | -3.03% | INR 27.98 | INR 27.98 | INR 25.61 | 26.35K |
| 2026-08-26 | INR 27.35 | +2.09% | INR 26.99 | INR 28.20 | INR 26.90 | 24.08K |
| 2026-08-25 | INR 26.79 | +2.13% | INR 25.96 | INR 27.00 | INR 25.73 | 24.35K |
| 2026-08-24 | INR 26.23 | +0.92% | INR 26.00 | INR 26.67 | INR 26.00 | 10.73K |
| 2026-08-21 | INR 25.99 | +0.89% | INR 26.48 | INR 26.48 | INR 25.51 | 10.15K |
| 2026-08-20 | INR 25.76 | +2.83% | INR 25.20 | INR 26.90 | INR 25.20 | 19.84K |
| 2026-08-19 | INR 25.05 | +1.83% | INR 25.59 | INR 27.00 | INR 24.60 | 25.02K |
| 2026-08-18 | INR 24.60 | -1.09% | INR 24.41 | INR 25.98 | INR 24.40 | 16.68K |
| 2026-08-17 | INR 24.87 | +0.61% | INR 25.21 | INR 25.98 | INR 24.02 | 22.51K |
| 2026-08-14 | INR 24.72 | -0.72% | INR 24.90 | INR 25.90 | INR 24.56 | 31.81K |
| 2026-08-13 | INR 24.90 | -4.89% | INR 26.18 | INR 26.18 | INR 24.50 | 77.54K |
| 2026-08-12 | INR 26.18 | +0.23% | INR 26.46 | INR 26.89 | INR 26.00 | 10.63K |
| 2026-08-11 | INR 26.12 | -2.50% | INR 26.99 | INR 26.99 | INR 25.91 | 26.91K |
| 2026-08-10 | INR 26.79 | -1.65% | INR 27.25 | INR 27.84 | INR 26.52 | 19.46K |
| 2026-08-07 | INR 27.24 | -0.18% | INR 27.15 | INR 27.79 | INR 27.00 | 10.81K |
| 2026-08-06 | INR 27.29 | +0.59% | INR 27.26 | INR 27.75 | INR 26.80 | 9.30K |
| 2026-08-05 | INR 27.13 | -0.73% | INR 27.33 | INR 28.30 | INR 26.41 | 13.63K |
| 2026-08-04 | INR 27.33 | -0.62% | INR 26.95 | INR 27.73 | INR 26.95 | 23.66K |
| 2026-08-03 | INR 27.50 | +2.42% | INR 26.85 | INR 27.76 | INR 26.85 | 13.88K |
| 2026-07-31 | INR 26.85 | +0.83% | INR 28.00 | INR 28.00 | INR 26.71 | 10.35K |
| 2026-07-30 | INR 26.63 | -1.15% | INR 27.99 | INR 27.99 | INR 26.51 | 9.12K |
| 2026-07-29 | INR 26.94 | -0.85% | INR 27.71 | INR 27.71 | INR 26.92 | 8.90K |
| 2026-07-28 | INR 27.17 | -0.91% | INR 28.50 | INR 28.50 | INR 27.08 | 13.50K |
| 2026-07-27 | INR 27.42 | -0.80% | INR 27.64 | INR 28.50 | INR 27.00 | 2.04K |
| 2026-07-24 | INR 27.64 | +1.77% | INR 26.95 | INR 27.99 | INR 26.62 | 12.10K |
| 2026-07-23 | INR 27.16 | -1.02% | INR 27.11 | INR 27.88 | INR 26.95 | 11.90K |
| 2026-07-22 | INR 27.44 | +0.11% | INR 28.40 | INR 28.40 | INR 27.01 | 8.27K |
| 2026-07-21 | INR 27.41 | -0.47% | INR 28.45 | INR 28.45 | INR 27.31 | 6.26K |
| 2026-07-20 | INR 27.54 | 0.00% | INR 27.97 | INR 27.97 | INR 27.05 | 13.74K |
| 2026-07-17 | INR 27.54 | -0.07% | INR 27.50 | INR 27.94 | INR 27.11 | 16.89K |
| 2026-07-16 | INR 27.56 | -3.47% | INR 28.50 | INR 29.42 | INR 27.00 | 55.32K |
| 2026-07-15 | INR 28.55 | -1.62% | INR 29.25 | INR 29.25 | INR 28.22 | 10.97K |
| 2026-07-14 | INR 29.02 | -1.56% | INR 29.50 | INR 29.50 | INR 28.88 | 5.37K |
| 2026-07-13 | INR 29.48 | +4.95% | INR 28.09 | INR 30.00 | INR 28.00 | 16.78K |
| 2026-07-10 | INR 28.09 | +0.90% | INR 28.20 | INR 28.60 | INR 28.00 | 13.75K |
| 2026-07-09 | INR 27.84 | +1.09% | INR 28.50 | INR 28.69 | INR 27.36 | 6.36K |
| 2026-07-08 | INR 27.54 | -4.74% | INR 28.90 | INR 29.00 | INR 27.32 | 34.94K |
| 2026-07-07 | INR 28.91 | -1.53% | INR 29.82 | INR 29.82 | INR 28.40 | 12.88K |
| 2026-07-06 | INR 29.36 | +1.14% | INR 29.03 | INR 29.82 | INR 29.03 | 11.46K |
| 2026-07-03 | INR 29.03 | -0.79% | INR 29.31 | INR 29.96 | INR 29.01 | 16.86K |
| 2026-07-02 | INR 29.26 | +0.69% | INR 30.10 | INR 30.50 | INR 28.82 | 21.06K |
| 2026-07-01 | INR 29.06 | -0.24% | INR 28.81 | INR 30.10 | INR 28.22 | 15.11K |
| 2026-06-30 | INR 29.13 | -2.61% | INR 30.41 | INR 31.00 | INR 28.95 | 26.44K |
| 2026-06-29 | INR 29.91 | -3.83% | INR 32.20 | INR 32.20 | INR 29.20 | 35.82K |
| 2026-06-26 | INR 31.10 | 0.00% | INR 31.10 | INR 31.10 | INR 31.10 | 0 |
| 2026-06-25 | INR 31.10 | -2.02% | INR 31.02 | INR 33.05 | INR 30.50 | 61.37K |
| 2026-06-24 | INR 31.74 | +1.28% | INR 32.45 | INR 32.78 | INR 31.07 | 87.53K |
| 2026-06-23 | INR 31.34 | +5.84% | INR 29.98 | INR 32.89 | INR 29.01 | 227.57K |
| 2026-06-22 | INR 29.61 | +0.58% | INR 29.44 | INR 29.89 | INR 28.71 | 12.76K |
| 2026-06-19 | INR 29.44 | +0.79% | INR 29.21 | INR 29.90 | INR 28.80 | 29.97K |
| 2026-06-18 | INR 29.21 | +2.31% | INR 28.90 | INR 29.79 | INR 28.10 | 19.94K |
| 2026-06-17 | INR 28.55 | -1.45% | INR 29.25 | INR 29.25 | INR 28.10 | 11.89K |
| 2026-06-16 | INR 28.97 | -1.53% | INR 28.56 | INR 29.10 | INR 28.53 | 4.77K |
| 2026-06-15 | INR 29.42 | +5.94% | INR 28.70 | INR 29.74 | INR 28.26 | 32.59K |
| 2026-06-12 | INR 27.77 | +2.85% | INR 27.49 | INR 28.24 | INR 27.20 | 7.38K |
| 2026-06-11 | INR 27.00 | -4.02% | INR 27.90 | INR 28.55 | INR 26.80 | 26.65K |
| 2026-06-10 | INR 28.13 | -3.99% | INR 29.85 | INR 29.85 | INR 27.56 | 47.76K |
| 2026-06-09 | INR 29.30 | -0.34% | INR 29.00 | INR 30.00 | INR 29.00 | 25.65K |
| 2026-06-08 | INR 29.40 | +1.69% | INR 28.90 | INR 29.65 | INR 28.16 | 29.67K |
| 2026-06-05 | INR 28.91 | +1.19% | INR 28.75 | INR 29.60 | INR 28.75 | 6.72K |
| 2026-06-04 | INR 28.57 | -3.93% | INR 29.74 | INR 29.82 | INR 28.31 | 16.78K |
| 2026-06-03 | INR 29.74 | +0.27% | INR 29.66 | INR 30.30 | INR 29.01 | 16.71K |
| 2026-06-02 | INR 29.66 | +1.33% | INR 29.95 | INR 30.49 | INR 28.51 | 64.38K |
| 2026-06-01 | INR 29.27 | +4.72% | INR 29.16 | INR 30.44 | INR 28.10 | 127.90K |
| 2026-05-29 | INR 27.95 | +14.55% | INR 26.00 | INR 28.80 | INR 25.75 | 217.01K |