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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	32	31.67	31.67	32.73	31.55	37,040
October 16, 2025	32.92	32.03	32.03	33.6	31.65	56,884
October 15, 2025	33	32.94	32.94	33.51	32.8	37,490
October 14, 2025	33	32.59	32.59	33.19	31.35	50,668
October 13, 2025	33.4	32.98	32.98	33.4	32.3	29,076
October 10, 2025	32.66	32.82	32.82	34.38	32.5	36,872
October 09, 2025	33.11	33.32	33.32	34.6	32.6	45,281
October 08, 2025	34.2	33.44	33.44	34.9	32.71	59,429
October 07, 2025	33.9	34.15	34.15	34.99	33	58,718
October 06, 2025	34.85	33.71	33.71	35.95	33.1	71,967
October 03, 2025	33.22	34.29	34.29	34.63	33.22	52,345
October 01, 2025	33.85	33.22	33.22	34	33.13	36,276
September 30, 2025	36.06	33.19	33.19	36.07	32.9	143,547
September 29, 2025	37.31	36.06	36.06	38.44	35.67	135,915
September 26, 2025	37.01	36.17	36.17	37.31	35.3	138,731
September 25, 2025	35.8	37.01	37.01	38.6	35.8	861,240
September 24, 2025	31.87	35.8	35.8	36.95	31.21	886,651
September 23, 2025	31.6	31.11	31.11	32.95	30.63	70,388
September 22, 2025	32.95	31.84	31.84	32.95	31.5	81,463
September 19, 2025	30.45	31.95	31.85	33.1	29.62	159,304
September 18, 2025	29.1	29.97	29.88	30.56	29.1	36,008
September 17, 2025	29.87	29.51	29.42	29.87	28.25	29,512
September 16, 2025	30.55	29.28	29.28	30.55	29.2	25,968
September 15, 2025	29.93	29.58	29.58	30.8	29.39	18,710
September 12, 2025	29.66	29.93	29.93	30.59	29.66	15,168
September 11, 2025	30	29.65	29.65	30.95	29.3	34,590
September 10, 2025	29.25	30.62	30.62	31.07	29.25	59,879
September 09, 2025	30.81	29.22	29.22	31	28.91	74,450
September 08, 2025	30.93	30.65	30.65	31.21	30.06	34,955
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

Beardsell Limited (BEARDSELL.NS) NSE