Beardsell Limited (BEARDSELL.NS) NSE

Currency In INR

BEARDSELL.NS Historical Return

If you invested ₹1000 in Beardsell Limited (BEARDSELL.NS) 10 years ago, it would be worth ₹859.28 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,989.52, while ₹1000 invested 1 year ago would be worth ₹834.57. This corresponds to total returns of -14.07%, 98.95%, -16.54%, respectively, with annualized returns of -1.5%, 14.76%, -16.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BEARDSELL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	24.21	24.67	24.67	24.87	24.21	12,410
September 10, 2026	25.7	24.39	24.39	25.7	24.2	15,262
September 09, 2026	24.77	24.96	24.96	25.48	24.45	14,564
September 08, 2026	25.2	24.77	24.77	25.25	24.06	44,012
September 07, 2026	26.25	24.99	24.99	26.25	24.8	12,167
September 04, 2026	25.29	25.31	25.31	26.32	24.62	7,642
September 03, 2026	25.4	25.41	25.41	26.38	24.9	12,114
September 02, 2026	25.7	24.94	24.94	26.4	24.75	22,549
September 01, 2026	25.36	25.79	25.79	26.44	25.21	4,580
August 31, 2026	25.96	25.58	25.58	26.75	25.25	10,973
August 28, 2026	27.68	25.96	25.96	27.68	25.65	15,837
August 27, 2026	27.98	26.52	26.52	27.98	25.61	26,817
August 26, 2026	26.99	27.35	27.35	28.2	26.9	24,084
August 25, 2026	25.96	26.79	26.79	27	25.73	24,345
August 24, 2026	26	26.23	26.23	26.67	26	10,734
August 21, 2026	26.48	25.99	25.99	26.48	25.51	10,147
August 20, 2026	25.2	25.76	25.76	26.9	25.2	19,842
August 19, 2026	25.59	25.05	25.05	27	24.6	25,024
August 18, 2026	24.41	24.6	24.6	25.98	24.4	16,682
August 17, 2026	25.21	24.87	24.87	25.98	24.02	22,511
August 14, 2026	24.9	24.72	24.72	25.9	24.56	31,806
August 13, 2026	26.18	24.9	24.9	26.18	24.5	77,892
August 12, 2026	26.46	26.18	26.18	26.89	26	10,627
August 11, 2026	26.99	26.12	26.12	26.99	25.91	27,020
August 10, 2026	27.25	26.79	26.79	27.84	26.52	19,744
August 07, 2026	27.15	27.24	27.24	27.79	27	11,009
August 06, 2026	27.26	27.29	27.29	27.75	26.8	9,567
August 05, 2026	27.33	27.13	27.13	28.3	26.41	13,726
August 04, 2026	26.95	27.33	27.33	27.73	26.95	23,712
August 03, 2026	26.85	27.5	27.5	27.76	26.85	13,877
July 31, 2026	28	26.85	26.85	28	26.71	10,931
July 30, 2026	27.99	26.63	26.63	27.99	26.51	9,115
July 29, 2026	27.71	26.94	26.94	27.71	26.92	8,896
July 28, 2026	28.5	27.17	27.17	28.5	27.08	13,502
July 27, 2026	27.64	27.42	27.42	28.5	27	2,037
July 24, 2026	26.95	27.64	27.64	27.99	26.62	12,242
July 23, 2026	27.11	27.16	27.16	27.88	26.95	11,963
July 22, 2026	28.4	27.44	27.44	28.4	27.01	8,515
July 21, 2026	28.45	27.41	27.41	28.45	27.31	6,256
July 20, 2026	27.97	27.54	27.54	27.97	27.05	13,900
July 17, 2026	27.5	27.54	27.54	27.94	27.11	18,241
July 16, 2026	28.5	27.56	27.56	29.42	27	55,592
July 15, 2026	29.25	28.55	28.55	29.25	28.22	10,972
July 14, 2026	29.5	29.02	29.02	29.5	28.88	5,418
July 13, 2026	28.09	29.48	29.48	30	28	16,857
July 10, 2026	28.2	28.09	28.09	28.6	28	13,748
July 09, 2026	28.5	27.84	27.84	28.69	27.36	6,419
July 08, 2026	28.9	27.54	27.54	29	27.32	34,939
July 07, 2026	29.82	28.91	28.91	29.82	28.4	13,228
July 06, 2026	29.03	29.36	29.36	29.82	29.03	11,459
July 03, 2026	29.31	29.03	29.03	29.96	29.01	16,864
July 02, 2026	30.1	29.26	29.26	30.5	28.82	21,060
July 01, 2026	28.81	29.06	29.06	30.1	28.22	15,663
June 30, 2026	30.41	29.13	29.13	31	28.95	26,444
June 29, 2026	32.2	29.91	29.91	32.2	29.2	35,819
June 25, 2026	31.02	31.1	31.1	33.05	30.5	61,373
June 24, 2026	32.45	31.74	31.74	32.78	31.07	87,712
June 23, 2026	29.98	31.34	31.34	32.89	29.01	229,707
June 22, 2026	29.44	29.61	29.61	29.89	28.71	12,984
June 19, 2026	29.21	29.44	29.44	29.9	28.8	29,972