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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Beardsell Limited (BEARDSELL.NS) NSE