Beryl Drugs Limited (BOM:524606)
India · Delayed Price · Currency is INR 21.91
-0.99 (-4.32%)
At close: Jan 20, 2026
Beryl Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 22.99 | 22.99 | 22.56 | 22.99 | 22.99 | -0.04% | 178 |
| Dec 17, 2025 | 23.00 | 23.40 | 22.75 | 23.00 | 23.00 | 4.64% | 1,562 |
| Dec 16, 2025 | 22.70 | 22.70 | 21.51 | 21.98 | 21.98 | -3.17% | 100,732 |
| Dec 15, 2025 | 22.34 | 22.95 | 22.34 | 22.70 | 22.70 | 4.08% | 1,307 |
| Dec 12, 2025 | 23.00 | 23.00 | 21.05 | 21.81 | 21.81 | -5.99% | 2,935 |
| Dec 11, 2025 | 23.06 | 23.25 | 22.50 | 23.20 | 23.20 | 0.61% | 319 |
| Dec 10, 2025 | 23.00 | 23.99 | 23.00 | 23.06 | 23.06 | 1.18% | 2,092 |
| Dec 9, 2025 | 21.75 | 23.00 | 21.75 | 22.79 | 22.79 | 8.27% | 2,291 |
| Dec 8, 2025 | 22.00 | 22.00 | 21.05 | 21.05 | 21.05 | -3.17% | 536 |
| Dec 5, 2025 | 21.50 | 21.75 | 21.00 | 21.74 | 21.74 | -2.29% | 619 |
| Dec 4, 2025 | 22.39 | 22.39 | 21.00 | 22.25 | 22.25 | -0.63% | 641 |
| Dec 3, 2025 | 22.20 | 22.39 | 22.00 | 22.39 | 22.39 | -0.49% | 206 |
| Dec 2, 2025 | 22.00 | 22.75 | 22.00 | 22.50 | 22.50 | -1.06% | 120 |
| Dec 1, 2025 | 22.75 | 22.75 | 22.15 | 22.74 | 22.74 | 0.13% | 445 |
| Nov 28, 2025 | 22.75 | 22.75 | 22.70 | 22.71 | 22.71 | 2.07% | 30 |
| Nov 27, 2025 | 23.50 | 23.50 | 21.50 | 22.25 | 22.25 | -1.37% | 736 |
| Nov 26, 2025 | 23.00 | 23.00 | 22.50 | 22.56 | 22.56 | -1.70% | 243 |
| Nov 25, 2025 | 23.25 | 23.25 | 22.95 | 22.95 | 22.95 | -0.65% | 892 |
| Nov 24, 2025 | 22.50 | 23.25 | 20.50 | 23.10 | 23.10 | 1.54% | 1,997 |
| Nov 21, 2025 | 22.75 | 22.86 | 22.75 | 22.75 | 22.75 | - | 446 |
| Nov 20, 2025 | 23.00 | 23.75 | 22.26 | 22.75 | 22.75 | 2.25% | 422 |
| Nov 19, 2025 | 23.00 | 23.00 | 22.25 | 22.25 | 22.25 | -4.79% | 736 |
| Nov 18, 2025 | 23.25 | 23.50 | 23.00 | 23.37 | 23.37 | -1.60% | 106 |
| Nov 17, 2025 | 23.75 | 24.00 | 22.50 | 23.75 | 23.75 | -0.84% | 3,655 |
| Nov 14, 2025 | 24.00 | 24.00 | 23.75 | 23.95 | 23.95 | -0.58% | 51 |
| Nov 13, 2025 | 23.50 | 24.25 | 23.00 | 24.09 | 24.09 | 0.79% | 4,066 |
| Nov 12, 2025 | 24.25 | 24.25 | 23.00 | 23.90 | 23.90 | 1.88% | 1,013 |
| Nov 11, 2025 | 24.75 | 24.75 | 22.50 | 23.46 | 23.46 | -2.05% | 3,570 |