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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.18	27.13	27.13	27.99	27.02	16,663
February 19, 2026	27.91	27.67	27.67	28.5	27.16	6,987
February 18, 2026	27.87	27.91	27.91	28.4	27.56	10,438
February 17, 2026	27.51	27.65	27.65	28.35	27.25	8,886
February 16, 2026	28.95	27.62	27.62	28.95	27.01	13,047
February 13, 2026	28.53	27.62	27.62	29.09	27.22	22,241
February 12, 2026	30.79	28.61	28.61	30.79	28	12,262
February 11, 2026	29.9	29.37	29.37	30.59	29	37,529
February 10, 2026	29.6	29.45	29.45	30.6	28.5	30,805
February 09, 2026	29.79	29.44	29.44	29.79	27.56	26,878
February 06, 2026	28.3	28.42	28.42	28.99	27.31	5,196
February 05, 2026	27.65	28.3	28.3	28.5	27	18,509
February 04, 2026	27.5	27.65	27.65	28	26.7	25,832
February 03, 2026	27	27.21	27.21	27.5	26.1	23,939
February 02, 2026	27	26.49	26.49	27	26.01	12,208
February 01, 2026	25.51	27	27	27.49	25.51	6,264
January 30, 2026	27.7	26.45	26.45	27.7	24.6	41,032
January 29, 2026	28	27.11	27.11	28	26.8	7,622
January 28, 2026	26.35	27.64	27.64	27.95	26.21	11,037
January 27, 2026	27.01	26.32	26.32	28.1	26.01	16,774
January 23, 2026	27.99	27.14	27.14	28.18	27	10,141
January 22, 2026	27.15	27.67	27.67	30	27.1	28,906
January 21, 2026	27.1	27.15	27.15	28.98	27.05	21,085
January 20, 2026	28.98	27.96	27.96	29.74	27.5	18,371
January 19, 2026	29.98	28.98	28.98	29.98	28.7	20,836
January 16, 2026	30	29.6	29.6	30	29.16	12,669
January 14, 2026	29.48	29.69	29.69	29.99	28.57	9,738
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

Beardsell Limited (BEARDSELL.NS) NSE