Beryl Drugs Limited (BOM:524606)
India · Delayed Price · Currency is INR 20.80
0.00 (0.00%)
At close: Jul 29, 2025
Beryl Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - | 343 |
| Jul 30, 2025 | 20.41 | 21.21 | 20.41 | 21.21 | 21.21 | 1.97% | 484 |
| Jul 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 693 |
| Jul 28, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | - | 262 |
| Jul 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | 1,005 |
| Jul 24, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | 52 |
| Jul 23, 2025 | 20.34 | 20.34 | 20.00 | 20.00 | 20.00 | -1.67% | 499 |
| Jul 22, 2025 | 19.94 | 20.34 | 19.94 | 20.34 | 20.34 | - | 1,753 |
| Jul 21, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -1.98% | 3,992 |
| Jul 18, 2025 | 20.70 | 21.00 | 20.70 | 20.75 | 20.75 | -1.75% | 681 |
| Jul 17, 2025 | 21.22 | 21.22 | 21.12 | 21.12 | 21.12 | -0.47% | 56 |
| Jul 16, 2025 | 21.22 | 21.64 | 21.22 | 21.22 | 21.22 | - | 157 |
| Jul 15, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - | 35 |
| Jul 14, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.99% | 626 |
| Jul 11, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | 506 |
| Jul 10, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.99% | 60 |
| Jul 9, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -2.00% | 150 |
| Jul 8, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.96% | 844 |
| Jul 7, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.96% | 1,359 |
| Jul 4, 2025 | 23.92 | 23.92 | 23.45 | 23.45 | 23.45 | -1.96% | 6,018 |
| Jul 3, 2025 | 23.90 | 23.92 | 23.90 | 23.92 | 23.92 | 1.96% | 4,488 |
| Jul 2, 2025 | 23.46 | 23.46 | 23.35 | 23.46 | 23.46 | 4.97% | 5,817 |
| Jul 1, 2025 | 21.72 | 22.35 | 21.72 | 22.35 | 22.35 | 4.98% | 3,749 |
| Jun 30, 2025 | 21.29 | 21.29 | 20.60 | 21.29 | 21.29 | 4.98% | 4,913 |
| Jun 27, 2025 | 20.28 | 20.28 | 19.71 | 20.28 | 20.28 | 4.97% | 3,507 |
| Jun 26, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 5.00% | 286 |
| Jun 25, 2025 | 18.24 | 18.41 | 18.24 | 18.40 | 18.40 | 2.91% | 702 |
| Jun 24, 2025 | 18.82 | 18.82 | 17.88 | 17.88 | 17.88 | -4.99% | 100 |
| Jun 23, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - | 46 |
| Jun 19, 2025 | 19.10 | 19.90 | 18.75 | 18.82 | 18.82 | -1.47% | 2,045 |
| Jun 18, 2025 | 19.50 | 19.50 | 18.71 | 19.10 | 19.10 | -2.05% | 950 |
| Jun 17, 2025 | 19.68 | 20.50 | 18.71 | 19.50 | 19.50 | -0.91% | 1,664 |
| Jun 16, 2025 | 20.40 | 20.75 | 19.50 | 19.68 | 19.68 | -1.50% | 3,331 |
| Jun 13, 2025 | 18.20 | 20.09 | 18.20 | 19.98 | 19.98 | 4.39% | 19,295 |
| Jun 11, 2025 | 19.10 | 19.95 | 19.10 | 19.14 | 19.14 | 0.74% | 3,664 |
| Jun 10, 2025 | 19.45 | 20.35 | 18.62 | 19.00 | 19.00 | -2.31% | 5,793 |
| Jun 9, 2025 | 20.47 | 20.47 | 19.30 | 19.45 | 19.45 | -0.26% | 1,356 |
| Jun 6, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 290 |
| Jun 5, 2025 | 20.15 | 20.15 | 19.50 | 19.50 | 19.50 | -3.23% | 1,397 |
| Jun 4, 2025 | 19.20 | 20.25 | 18.63 | 20.15 | 20.15 | 4.46% | 5,100 |
| Jun 3, 2025 | 18.50 | 19.40 | 18.00 | 19.29 | 19.29 | 4.27% | 672 |
| Jun 2, 2025 | 18.50 | 18.50 | 18.43 | 18.50 | 18.50 | 0.38% | 3,549 |
| May 30, 2025 | 19.42 | 19.42 | 18.20 | 18.43 | 18.43 | -0.38% | 3,484 |
| May 29, 2025 | 17.53 | 18.50 | 17.53 | 18.50 | 18.50 | 0.27% | 1,218 |
| May 28, 2025 | 18.50 | 18.50 | 18.00 | 18.45 | 18.45 | -1.97% | 4,068 |
| May 27, 2025 | 19.00 | 19.00 | 18.65 | 18.82 | 18.82 | -1.36% | 1,541 |
| May 26, 2025 | 19.64 | 19.64 | 19.00 | 19.08 | 19.08 | -2.40% | 741 |
| May 23, 2025 | 19.95 | 19.95 | 18.96 | 19.55 | 19.55 | -2.01% | 1,513 |
| May 22, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.20% | 102 |
| May 21, 2025 | 20.70 | 20.70 | 18.89 | 19.99 | 19.99 | 0.71% | 2,338 |