Beardsell Limited - BEARDSELL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	29.61	30.63	30.63	30.99	28.95	64,196
September 04, 2025	28.75	29.05	29.05	29.76	28.58	46,463
September 03, 2025	29	28.97	28.97	29.04	28.53	24,150
September 02, 2025	29.38	28.93	28.93	29.38	28.12	30,318
September 01, 2025	28.9	28.97	28.97	30.64	27.9	81,081
August 29, 2025	28.89	28.37	28.37	28.99	28.2	34,876
August 28, 2025	29.4	28.9	28.9	29.78	28.63	32,277
August 26, 2025	28.52	28.96	28.96	29.33	28.5	25,186
August 25, 2025	29.5	28.93	28.93	29.84	28.75	40,823
August 22, 2025	29.61	29.05	29.05	29.61	29	62,693
August 21, 2025	30	29.6	29.6	30.03	29.27	80,717
August 20, 2025	30	29.86	29.86	30.6	29.5	30,446
August 19, 2025	30.06	29.99	29.99	30.09	29.4	55,305
August 18, 2025	31.73	29.94	29.94	33.19	29.82	129,328
August 14, 2025	31.32	31.52	31.52	31.83	30.28	36,528
August 13, 2025	32.02	31.69	31.69	33.5	31.53	34,642
August 12, 2025	31	31.87	31.87	32.48	31	30,581
August 11, 2025	31.45	31.06	31.06	32.59	30.69	29,315
August 08, 2025	31.3	31.43	31.43	32.29	31.12	11,929
August 07, 2025	32	31.58	31.58	32.53	31.02	24,685
August 06, 2025	32.1	31.91	31.91	33.6	31.66	39,580
August 05, 2025	31.55	32.1	32.1	34.01	31.5	140,075
August 04, 2025	32.15	31.46	31.46	32.4	31.01	32,073
August 01, 2025	33.6	32.09	32.09	34.34	31.9	42,803
July 31, 2025	32.5	33.73	33.73	34.5	32.5	87,939
July 30, 2025	31.59	33.43	33.43	33.9	31.16	180,816
July 29, 2025	31.34	31.05	31.05	31.82	31	28,504
July 28, 2025	31.35	31.34	31.34	32.17	31.1	44,461
July 25, 2025	33.99	31.84	31.84	34.6	31.16	136,622
July 24, 2025	31.48	33.31	33.31	35.85	31.45	582,281
July 23, 2025	32.49	31.31	31.31	33.05	31.16	32,177
July 22, 2025	31.05	31.75	31.75	34	31	412,455
July 21, 2025	30.4	31.05	31.05	32.27	30.4	89,504
July 18, 2025	30.49	30.29	30.29	30.49	30.2	32,923
July 17, 2025	30.02	30.16	30.16	30.74	30	31,889
July 16, 2025	30.44	30.25	30.25	30.79	30.2	27,778
July 15, 2025	29.9	30.1	30.1	30.79	29.9	36,041
July 14, 2025	29.5	29.82	29.82	30.41	29.05	33,732
July 11, 2025	29.5	29.68	29.68	30.1	29.5	30,116
July 10, 2025	30.05	29.7	29.7	30.21	29.6	34,563
July 09, 2025	30.29	29.82	29.82	30.29	29.8	35,245
July 08, 2025	29.72	29.71	29.71	30.24	29.21	65,442
July 07, 2025	29.88	29.57	29.57	31	29.31	105,929
July 04, 2025	29.5	29.3	29.3	29.99	29.25	33,348
July 03, 2025	28.9	29.41	29.41	29.69	28.9	52,506
July 02, 2025	29.41	28.96	28.96	30.51	28.72	112,068
July 01, 2025	27.65	29.41	29.41	32.38	27.01	1.23M
June 30, 2025	29.79	26.99	26.99	29.79	26.9	372,563
June 27, 2025	30.13	29.01	29.01	30.43	28.96	168,332
June 26, 2025	30.59	29.99	29.99	30.59	29.67	54,238
June 25, 2025	30.64	29.99	29.99	30.69	29.46	60,518
June 24, 2025	31	29.99	29.99	31	29.86	56,072
June 23, 2025	31.11	29.91	29.91	32.34	29.68	103,207
June 20, 2025	31.13	31.89	31.89	32.06	30.82	16,687
June 19, 2025	32.37	31.13	31.13	32.63	30.7	53,132
June 18, 2025	32.88	32.21	32.21	32.88	32	20,744
June 17, 2025	32	32.8	32.8	33.89	32	32,527
June 16, 2025	33.15	32.39	32.39	33.78	32.12	30,936
June 13, 2025	32.6	33.11	33.11	33.5	32.15	64,259
June 12, 2025	32	33.76	33.76	35.65	31.92	183,244

Beardsell Limited (BEARDSELL.NS) NSE