Beryl Drugs Limited (BOM:524606)
India · Delayed Price · Currency is INR 19.96
-1.72 (-7.93%)
At close: Mar 6, 2026
Beryl Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.34 | 22.34 | 19.05 | 19.96 | 19.96 | -7.93% | 3,413 |
| Mar 5, 2026 | 18.73 | 21.96 | 18.73 | 21.68 | 21.68 | 16.43% | 1,243 |
| Mar 4, 2026 | 16.00 | 18.93 | 15.92 | 18.62 | 18.62 | 10.37% | 12,394 |
| Mar 2, 2026 | 20.69 | 20.69 | 16.20 | 16.87 | 16.87 | -16.44% | 10,988 |
| Feb 27, 2026 | 21.75 | 21.75 | 19.61 | 20.19 | 20.19 | -7.17% | 3,726 |
| Feb 26, 2026 | 20.65 | 22.00 | 20.50 | 21.75 | 21.75 | 3.23% | 319 |
| Feb 25, 2026 | 19.55 | 21.40 | 19.55 | 21.07 | 21.07 | -2.45% | 1,155 |
| Feb 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.28% | 10 |
| Feb 20, 2026 | 21.75 | 21.75 | 21.25 | 21.66 | 21.66 | -0.41% | 302 |
| Feb 19, 2026 | 21.00 | 21.75 | 21.00 | 21.75 | 21.75 | 0.69% | 2,057 |
| Feb 18, 2026 | 21.50 | 21.99 | 20.05 | 21.60 | 21.60 | -1.82% | 843 |
| Feb 17, 2026 | 21.89 | 22.00 | 21.89 | 22.00 | 22.00 | - | 31 |
| Feb 16, 2026 | 21.11 | 22.00 | 21.11 | 22.00 | 22.00 | 0.23% | 750 |
| Feb 13, 2026 | 22.00 | 22.00 | 21.11 | 21.95 | 21.95 | -0.72% | 1,714 |
| Feb 12, 2026 | 21.88 | 22.50 | 21.11 | 22.11 | 22.11 | 1.05% | 315 |
| Feb 11, 2026 | 21.69 | 21.94 | 21.50 | 21.88 | 21.88 | 0.92% | 2,462 |
| Feb 10, 2026 | 22.25 | 22.25 | 21.00 | 21.68 | 21.68 | -1.45% | 15,815 |
| Feb 9, 2026 | 21.70 | 22.00 | 21.70 | 22.00 | 22.00 | 1.38% | 1,499 |
| Feb 6, 2026 | 22.00 | 22.25 | 21.07 | 21.70 | 21.70 | 3.14% | 680 |
| Feb 5, 2026 | 22.75 | 23.00 | 21.04 | 21.04 | 21.04 | -5.44% | 1,357 |
| Feb 4, 2026 | 22.50 | 22.50 | 22.01 | 22.25 | 22.25 | -1.11% | 31 |
| Feb 3, 2026 | 21.25 | 22.50 | 21.05 | 22.50 | 22.50 | 2.55% | 2,115 |
| Feb 2, 2026 | 22.50 | 22.50 | 21.02 | 21.94 | 21.94 | -2.49% | 805 |
| Feb 1, 2026 | 22.25 | 22.50 | 21.99 | 22.50 | 22.50 | 2.32% | 1,317 |
| Jan 30, 2026 | 21.70 | 21.99 | 21.26 | 21.99 | 21.99 | 0.09% | 543 |
| Jan 29, 2026 | 21.75 | 21.99 | 21.02 | 21.97 | 21.97 | -0.86% | 679 |
| Jan 28, 2026 | 22.25 | 22.95 | 21.01 | 22.16 | 22.16 | -0.31% | 4,686 |
| Jan 27, 2026 | 21.06 | 22.50 | 21.06 | 22.23 | 22.23 | -0.09% | 267 |
| Jan 22, 2026 | 22.00 | 22.50 | 21.25 | 22.25 | 22.25 | -1.11% | 131 |
| Jan 21, 2026 | 22.00 | 22.50 | 21.50 | 22.50 | 22.50 | 2.69% | 359 |
| Jan 20, 2026 | 22.90 | 22.90 | 21.50 | 21.91 | 21.91 | -4.32% | 954 |
| Jan 19, 2026 | 22.06 | 22.90 | 22.05 | 22.90 | 22.90 | 1.78% | 1,498 |
| Jan 16, 2026 | 23.00 | 23.00 | 22.01 | 22.50 | 22.50 | 1.12% | 1,260 |
| Jan 14, 2026 | 21.12 | 22.50 | 21.12 | 22.25 | 22.25 | 4.17% | 130 |
| Jan 13, 2026 | 21.75 | 22.50 | 21.12 | 21.36 | 21.36 | -5.02% | 516 |
| Jan 12, 2026 | 22.01 | 22.49 | 21.99 | 22.49 | 22.49 | -1.10% | 1,397 |
| Jan 9, 2026 | 22.01 | 22.75 | 22.01 | 22.74 | 22.74 | 0.49% | 617 |
| Jan 7, 2026 | 22.05 | 22.75 | 22.05 | 22.63 | 22.63 | 2.63% | 129 |
| Jan 6, 2026 | 22.20 | 22.74 | 22.02 | 22.05 | 22.05 | -0.68% | 377 |
| Jan 5, 2026 | 23.25 | 23.25 | 22.07 | 22.20 | 22.20 | -4.52% | 787 |
| Jan 2, 2026 | 23.90 | 23.90 | 22.25 | 23.25 | 23.25 | -2.64% | 942 |
| Jan 1, 2026 | 23.47 | 23.95 | 23.47 | 23.88 | 23.88 | 2.05% | 972 |
| Dec 31, 2025 | 22.74 | 24.00 | 22.01 | 23.40 | 23.40 | 2.90% | 3,191 |
| Dec 30, 2025 | 22.50 | 22.74 | 22.01 | 22.74 | 22.74 | 1.07% | 1,088 |
| Dec 29, 2025 | 22.54 | 22.55 | 22.50 | 22.50 | 22.50 | -2.17% | 116 |
| Dec 26, 2025 | 23.00 | 23.75 | 22.01 | 23.00 | 23.00 | -0.86% | 1,038 |
| Dec 24, 2025 | 23.99 | 23.99 | 23.20 | 23.20 | 23.20 | -3.29% | 1,250 |
| Dec 23, 2025 | 23.75 | 23.99 | 23.75 | 23.99 | 23.99 | 3.18% | 134 |
| Dec 22, 2025 | 22.30 | 24.00 | 22.01 | 23.25 | 23.25 | 4.26% | 1,386 |
| Dec 19, 2025 | 23.25 | 23.25 | 22.00 | 22.30 | 22.30 | -3.00% | 158 |