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 ₹1,703.62 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,230.71, while ₹1000 invested 1 year ago would be worth ₹982.17. This corresponds to total returns of 70.36%, 123.07%, -1.78%, respectively, with annualized returns of 5.47%, 17.4%, -1.78%.

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
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
June 18, 2026	28.9	29.21	29.21	29.79	28.1	20,063
June 17, 2026	29.25	28.55	28.55	29.25	28.1	12,126
June 16, 2026	28.56	28.97	28.97	29.1	28.53	5,043
June 15, 2026	28.7	29.42	29.42	29.74	28.26	32,588
June 12, 2026	27.49	27.77	27.77	28.24	27.2	7,380
June 11, 2026	27.9	27	27	28.55	26.8	26,645
June 10, 2026	29.85	28.13	28.13	29.85	27.56	47,800
June 09, 2026	29	29.3	29.3	30	29	25,650
June 08, 2026	28.9	29.4	29.4	29.65	28.16	29,841
June 05, 2026	28.75	28.91	28.91	29.6	28.75	7,190
June 04, 2026	29.74	28.57	28.57	29.82	28.31	16,779
June 03, 2026	29.66	29.74	29.74	30.3	29.01	16,710
June 02, 2026	29.95	29.66	29.66	30.49	28.51	64,376
June 01, 2026	29.16	29.27	29.27	30.44	28.1	127,896
May 29, 2026	26	27.95	27.95	28.8	25.75	217,166
May 27, 2026	25.4	24.4	24.4	25.4	24.24	7,858
May 26, 2026	23.7	24.5	24.5	25	23.52	35,887
May 25, 2026	24.96	24.43	24.43	24.96	24.3	18,007
May 22, 2026	24.55	24.27	24.27	24.69	24.25	14,930
May 21, 2026	24.26	24.07	24.07	25.39	24	42,432
May 20, 2026	24.51	24.74	24.74	25.5	24.22	7,415
May 19, 2026	24.88	24.91	24.91	25.95	24.65	20,764
May 18, 2026	25.25	24.88	24.88	25.9	24.56	15,362
May 15, 2026	25.51	25.9	25.9	26.72	25.46	4,504
May 14, 2026	25.77	26	26	26.5	25.25	22,769
May 13, 2026	26.5	25.77	25.77	26.5	25.12	26,456
May 12, 2026	26.41	25.77	25.77	27.71	25.51	17,554
May 11, 2026	26.7	26.74	26.74	27.8	26	19,388
May 08, 2026	27.5	26.72	26.72	28	26.2	28,131
May 07, 2026	25.95	27.15	27.15	29	25.5	50,277
May 06, 2026	26.15	25.87	25.87	26.85	25.65	15,776
May 05, 2026	25.82	25.96	25.96	26.94	25.8	10,790
May 04, 2026	26.49	26.76	26.76	26.95	25.65	10,504
April 30, 2026	26.85	25.86	25.86	26.85	25	21,818
April 29, 2026	26	25.95	25.95	27.29	25.61	13,873
April 28, 2026	27.15	26.31	26.31	27.9	26.12	17,080
April 27, 2026	25	26.48	26.48	27.25	25	31,606
April 24, 2026	25.32	25.45	25.45	26.23	25.13	7,477
April 23, 2026	25.61	25.79	25.79	26.89	25.55	30,689
April 22, 2026	27	26.38	26.38	27.62	25.5	34,776
April 21, 2026	26.36	27.17	27.17	27.89	26.36	8,623
April 20, 2026	27.8	27.1	27.1	27.99	26.41	28,088
April 17, 2026	27.5	27.64	27.64	27.99	27.15	22,490
April 16, 2026	27.89	27.29	27.29	27.89	27.03	41,787
April 15, 2026	24.33	27.01	27.01	27.5	24.33	73,653