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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	29.9	29.48	29.48	30.19	28.72	15,188
January 12, 2026	28.79	29.56	29.56	30.8	28.17	56,787
January 09, 2026	29.74	28.32	28.32	29.85	28.11	15,877
January 08, 2026	28.92	29.04	29.04	29.92	28.9	21,286
January 07, 2026	29.26	29.35	29.35	30.18	29.06	14,348
January 06, 2026	29.2	29.4	29.4	30.5	29.2	17,807
January 05, 2026	30.18	30.12	30.12	30.79	29.72	11,761
January 02, 2026	30.85	30.33	30.33	30.85	29	26,640
January 01, 2026	30.9	30	30	30.9	29.8	29,771
December 31, 2025	30.3	30.64	30.64	30.85	30	8,620
December 30, 2025	29.71	30.3	30.3	30.88	29.71	9,409
December 29, 2025	31.8	30.23	30.23	31.8	30	9,653
December 26, 2025	30.6	31.26	31.26	31.43	29.66	30,109
December 24, 2025	30.29	30.13	30.13	30.45	29.8	11,132
December 23, 2025	30.48	30.29	30.29	30.5	29.81	22,255
December 22, 2025	30.25	30	30	31	29.8	33,097
December 19, 2025	28.91	29.87	29.87	30.22	28.32	46,194
December 18, 2025	29.26	29.09	29.09	30.17	28.9	34,941
December 17, 2025	30.5	29.5	29.5	30.5	28.4	48,084
December 16, 2025	30.8	30.03	30.03	30.8	29.84	10,432
December 15, 2025	30.45	30.6	30.6	30.95	29.51	31,396
December 12, 2025	30.95	30.45	30.45	30.95	29.2	52,771
December 11, 2025	29.23	29.09	29.09	29.98	29	8,692
December 10, 2025	30.95	29.24	29.24	30.95	28.51	29,073
December 09, 2025	27.96	30.23	30.23	30.61	27.96	76,758
December 08, 2025	29.74	28.43	28.43	29.81	27.6	56,721
December 05, 2025	30.47	29.56	29.56	30.47	29.37	11,938
December 04, 2025	30.32	29.94	29.94	30.99	29.8	19,937
December 03, 2025	31.5	30.55	30.55	31.75	30.16	43,980
December 02, 2025	30.39	29.81	29.81	30.39	29.27	39,679
December 01, 2025	30.22	29.66	29.66	30.84	29.6	24,895
November 28, 2025	31.14	30.27	30.27	31.39	30.22	18,601
November 27, 2025	29.2	31.15	31.15	31.7	28.9	70,086
November 26, 2025	30.74	29.5	29.5	30.74	29.27	63,362
November 25, 2025	30.6	30.24	30.24	30.95	29.8	35,746
November 24, 2025	31.62	30.71	30.71	31.88	30.6	58,483
November 21, 2025	30.65	31.62	31.62	31.99	30.65	42,742
November 19, 2025	32.56	32.05	32.05	32.95	32.01	39,667
November 18, 2025	32.01	32.56	32.56	33.25	32.01	40,858
November 17, 2025	33.72	32.25	32.25	33.8	32.02	93,966
November 14, 2025	34.18	34.53	34.53	35.22	34	50,194
November 13, 2025	34.11	34.18	34.18	34.94	34.01	34,031
November 12, 2025	34.2	34.94	34.94	35.1	34.2	25,641
November 11, 2025	35.31	34.15	34.15	35.48	34.01	30,338
November 10, 2025	35	35.69	35.69	35.95	34.21	79,654
November 07, 2025	35.3	34.87	34.87	35.95	34.09	98,877
November 06, 2025	34.5	34.66	34.66	35	33.27	77,181
November 04, 2025	34.85	33.97	33.97	34.9	33.8	56,594
November 03, 2025	35.01	34.85	34.85	35.56	34.34	55,489
October 31, 2025	34.27	34.34	34.34	35.34	33.6	38,360
October 30, 2025	35.8	34.72	34.72	36.45	34.51	45,307
October 29, 2025	37.32	35.44	35.44	37.32	35.1	51,781
October 28, 2025	36.9	36.42	36.42	37.37	35.3	108,172
October 27, 2025	34.67	36.53	36.53	37.33	34.67	223,051
October 24, 2025	35.23	34.4	34.4	35.37	34	90,340
October 23, 2025	32.44	35.04	35.04	36.69	31.81	208,080
October 21, 2025	31.5	31.79	31.79	32.25	31	22,248
October 20, 2025	31.67	31.58	31.58	32.83	30.87	33,896
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

Beardsell Limited (BEARDSELL.NS) NSE