Beardsell Limited (BEARDSELL.NS) NSE

29.66

+0.39(+1.33%)

Updated at June 02 03:29PM

Currency In INR

BEARDSELL.NS Historical Return

If you invested ₹1000 in Beardsell Limited (BEARDSELL.NS) 10 years ago, it would be worth ₹2,025.96 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,315.38, while ₹1000 invested 1 year ago would be worth ₹992.31. This corresponds to total returns of 102.6%, 131.54%, -0.77%, respectively, with annualized returns of 7.31%, 18.27%, -0.77%.

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
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
April 13, 2026	25.1	24.83	24.83	25.1	23.41	11,549
April 10, 2026	25.4	25.09	25.09	25.4	24.51	8,054
April 09, 2026	25.98	24.23	24.23	25.98	24.12	32,865
April 08, 2026	25.5	24.91	24.91	26	23.31	53,840
April 07, 2026	24.45	24.91	24.91	25.29	24.1	13,562
April 06, 2026	24	24.44	24.44	24.99	22.35	8,517
April 02, 2026	22	23.27	23.27	23.4	20.5	12,796
April 01, 2026	21.99	22.36	22.36	23	20.02	8,811
March 30, 2026	21.31	20.3	20.3	22.74	20.1	53,921
March 27, 2026	23.5	22.06	22.06	24.69	21.76	33,701
March 25, 2026	22.84	23.24	23.24	24.8	22.84	33,406
March 24, 2026	24.3	22.84	22.84	24.99	22.15	40,529
March 23, 2026	22.6	23.52	23.52	26	22.6	30,592
March 20, 2026	-1	-1	23.53	-1	-1	0
March 19, 2026	23.84	22.92	22.92	23.84	22.51	15,788
March 18, 2026	22.51	23.95	23.95	25.78	22.51	31,935
March 17, 2026	23.75	22.74	22.74	23.75	22.6	6,498
March 16, 2026	23	22.8	22.8	24.6	22.6	51,549
March 13, 2026	23.01	23.29	23.29	24.49	23.01	26,131
March 12, 2026	24.77	23.5	23.5	24.77	23.2	31,265
March 11, 2026	24.89	23.47	23.47	24.89	23.41	16,545
March 10, 2026	23.21	23.77	23.77	25	23.21	33,517
March 09, 2026	25.02	23.89	23.89	26.9	23.4	61,808
March 06, 2026	24.57	25.02	25.02	25.95	24.57	12,597
March 05, 2026	26	24.73	24.73	26	24.31	15,488
March 04, 2026	-1	-1	24.76	-1	-1	0
March 02, 2026	24.96	24.79	24.79	26.9	24.16	16,491