Beardsell Limited (BEARDSELL.NS) NSE

31.85

+0.18(+0.57%)

Updated at October 20 09:51AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20253231.6731.6732.7331.5537,040
October 16, 202532.9232.0332.0333.631.6556,884
October 15, 20253332.9432.9433.5132.837,490
October 14, 20253332.5932.5933.1931.3550,668
October 13, 202533.432.9832.9833.432.329,076
October 10, 202532.6632.8232.8234.3832.536,872
October 09, 202533.1133.3233.3234.632.645,281
October 08, 202534.233.4433.4434.932.7159,429
October 07, 202533.934.1534.1534.993358,718
October 06, 202534.8533.7133.7135.9533.171,967
October 03, 202533.2234.2934.2934.6333.2252,345
October 01, 202533.8533.2233.223433.1336,276
September 30, 202536.0633.1933.1936.0732.9143,547
September 29, 202537.3136.0636.0638.4435.67135,915
September 26, 202537.0136.1736.1737.3135.3138,731
September 25, 202535.837.0137.0138.635.8861,240
September 24, 202531.8735.835.836.9531.21886,651
September 23, 202531.631.1131.1132.9530.6370,388
September 22, 202532.9531.8431.8432.9531.581,463
September 19, 202530.4531.9531.8533.129.62159,304
September 18, 202529.129.9729.8830.5629.136,008
September 17, 202529.8729.5129.4229.8728.2529,512
September 16, 202530.5529.2829.2830.5529.225,968
September 15, 202529.9329.5829.5830.829.3918,710
September 12, 202529.6629.9329.9330.5929.6615,168
September 11, 20253029.6529.6530.9529.334,590
September 10, 202529.2530.6230.6231.0729.2559,879
September 09, 202530.8129.2229.223128.9174,450
September 08, 202530.9330.6530.6531.2130.0634,955
September 05, 202529.6130.6330.6330.9928.9564,196
September 04, 202528.7529.0529.0529.7628.5846,463
September 03, 20252928.9728.9729.0428.5324,150
September 02, 202529.3828.9328.9329.3828.1230,318
September 01, 202528.928.9728.9730.6427.981,081
August 29, 202528.8928.3728.3728.9928.234,876
August 28, 202529.428.928.929.7828.6332,277
August 26, 202528.5228.9628.9629.3328.525,186
August 25, 202529.528.9328.9329.8428.7540,823
August 22, 202529.6129.0529.0529.612962,693
August 21, 20253029.629.630.0329.2780,717
August 20, 20253029.8629.8630.629.530,446
August 19, 202530.0629.9929.9930.0929.455,305
August 18, 202531.7329.9429.9433.1929.82129,328
August 14, 202531.3231.5231.5231.8330.2836,528
August 13, 202532.0231.6931.6933.531.5334,642
August 12, 20253131.8731.8732.483130,581
August 11, 202531.4531.0631.0632.5930.6929,315
August 08, 202531.331.4331.4332.2931.1211,929
August 07, 20253231.5831.5832.5331.0224,685
August 06, 202532.131.9131.9133.631.6639,580
August 05, 202531.5532.132.134.0131.5140,075
August 04, 202532.1531.4631.4632.431.0132,073
August 01, 202533.632.0932.0934.3431.942,803
July 31, 202532.533.7333.7334.532.587,939
July 30, 202531.5933.4333.4333.931.16180,816
July 29, 202531.3431.0531.0531.823128,504
July 28, 202531.3531.3431.3432.1731.144,461
July 25, 202533.9931.8431.8434.631.16136,622
July 24, 202531.4833.3133.3135.8531.45582,281
July 23, 202532.4931.3131.3133.0531.1632,177
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved