Beryl Drugs Limited (BOM:524606)
India · Delayed Price · Currency is INR 23.81
+0.44 (1.88%)
At close: Oct 16, 2026
Beryl Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.00 | 24.74 | 22.51 | 23.81 | 23.81 | 1.88% | 2,605 |
| Oct 15, 2026 | 23.08 | 24.97 | 23.08 | 23.37 | 23.37 | -6.59% | 3,864 |
| Oct 14, 2026 | 25.89 | 25.89 | 23.60 | 25.02 | 25.02 | 6.42% | 893 |
| Oct 13, 2026 | 23.03 | 25.29 | 23.03 | 23.51 | 23.51 | -7.04% | 1,572 |
| Oct 12, 2026 | 26.70 | 26.70 | 23.72 | 25.29 | 25.29 | -3.88% | 939 |
| Oct 9, 2026 | 25.50 | 26.95 | 24.40 | 26.31 | 26.31 | 7.21% | 3,498 |
| Oct 8, 2026 | 24.10 | 27.45 | 24.10 | 24.54 | 24.54 | -3.95% | 4,547 |
| Oct 7, 2026 | 26.74 | 26.74 | 23.75 | 25.55 | 25.55 | -1.20% | 1,934 |
| Oct 6, 2026 | 25.84 | 25.99 | 24.80 | 25.86 | 25.86 | 4.11% | 772 |
| Oct 5, 2026 | 25.69 | 25.69 | 23.12 | 24.84 | 24.84 | -1.78% | 1,774 |
| Oct 1, 2026 | 25.00 | 26.90 | 24.05 | 25.29 | 25.29 | -1.40% | 4,027 |
| Sep 30, 2026 | 26.00 | 26.49 | 24.37 | 25.65 | 25.65 | 4.48% | 7,017 |
| Sep 29, 2026 | 23.85 | 26.50 | 22.60 | 24.55 | 24.55 | 2.63% | 8,993 |
| Sep 28, 2026 | 23.40 | 24.28 | 21.07 | 23.92 | 23.92 | 2.97% | 3,939 |
| Sep 25, 2026 | 23.94 | 23.94 | 21.50 | 23.23 | 23.23 | -3.05% | 1,506 |
| Sep 24, 2026 | 23.98 | 23.98 | 22.60 | 23.96 | 23.96 | -0.08% | 365 |
| Sep 23, 2026 | 23.76 | 24.25 | 22.60 | 23.98 | 23.98 | 0.88% | 209 |
| Sep 22, 2026 | 22.00 | 23.99 | 22.00 | 23.77 | 23.77 | -0.54% | 1,627 |
| Sep 21, 2026 | 24.16 | 24.16 | 22.62 | 23.90 | 23.90 | 0.89% | 1,508 |
| Sep 18, 2026 | 23.90 | 23.90 | 22.30 | 23.69 | 23.69 | 2.07% | 905 |
| Sep 17, 2026 | 23.16 | 24.77 | 23.16 | 23.21 | 23.21 | -4.72% | 697 |
| Sep 16, 2026 | 21.01 | 25.00 | 21.01 | 24.36 | 24.36 | 4.82% | 1,536 |
| Sep 15, 2026 | 24.32 | 24.99 | 22.60 | 23.24 | 23.24 | -3.13% | 1,591 |
| Sep 11, 2026 | 22.03 | 24.32 | 22.03 | 23.99 | 23.99 | -0.54% | 837 |
| Sep 10, 2026 | 24.30 | 25.40 | 23.52 | 24.12 | 24.12 | -2.62% | 3,040 |
| Sep 9, 2026 | 24.71 | 25.00 | 23.57 | 24.77 | 24.77 | 0.24% | 2,163 |
| Sep 8, 2026 | 24.99 | 25.99 | 23.54 | 24.71 | 24.71 | -0.96% | 4,601 |
| Sep 7, 2026 | 22.60 | 25.19 | 22.60 | 24.95 | 24.95 | 1.46% | 2,695 |
| Sep 4, 2026 | 26.50 | 26.50 | 22.62 | 24.59 | 24.59 | 3.15% | 4,425 |
| Sep 3, 2026 | 24.44 | 24.44 | 22.11 | 23.84 | 23.84 | -2.45% | 3,745 |
| Sep 2, 2026 | 24.85 | 24.85 | 22.56 | 24.44 | 24.44 | 2.39% | 1,272 |
| Sep 1, 2026 | 24.00 | 24.00 | 23.00 | 23.87 | 23.87 | 1.62% | 2,476 |
| Aug 31, 2026 | 23.40 | 26.95 | 22.05 | 23.49 | 23.49 | 2.49% | 3,044 |
| Aug 28, 2026 | 23.49 | 23.49 | 22.10 | 22.92 | 22.92 | 2.96% | 1,314 |
| Aug 27, 2026 | 22.00 | 22.99 | 22.00 | 22.26 | 22.26 | 0.50% | 1,548 |
| Aug 26, 2026 | 22.40 | 22.40 | 22.15 | 22.15 | 22.15 | -1.56% | 32 |
| Aug 25, 2026 | 22.25 | 23.50 | 22.25 | 22.50 | 22.50 | - | 831 |
| Aug 24, 2026 | 22.50 | 23.38 | 22.50 | 22.50 | 22.50 | -1.32% | 1,180 |
| Aug 21, 2026 | 24.00 | 24.00 | 22.50 | 22.80 | 22.80 | -3.39% | 1,368 |
| Aug 20, 2026 | 23.00 | 25.50 | 22.14 | 23.60 | 23.60 | 6.55% | 5,958 |
| Aug 19, 2026 | 23.49 | 23.49 | 22.00 | 22.15 | 22.15 | -3.70% | 1,152 |
| Aug 18, 2026 | 22.55 | 23.39 | 22.00 | 23.00 | 23.00 | - | 6,114 |
| Aug 17, 2026 | 22.75 | 23.40 | 21.65 | 23.00 | 23.00 | 0.22% | 4,921 |
| Aug 14, 2026 | 23.18 | 23.18 | 22.16 | 22.95 | 22.95 | -0.99% | 226 |
| Aug 13, 2026 | 22.15 | 23.96 | 22.15 | 23.18 | 23.18 | -0.81% | 1,731 |
| Aug 12, 2026 | 24.70 | 24.70 | 22.26 | 23.37 | 23.37 | -2.62% | 3,229 |
| Aug 11, 2026 | 24.55 | 24.55 | 22.07 | 24.00 | 24.00 | -0.29% | 1,172 |
| Aug 10, 2026 | 24.20 | 24.20 | 23.01 | 24.07 | 24.07 | 0.12% | 861 |
| Aug 7, 2026 | 21.02 | 26.68 | 21.02 | 24.04 | 24.04 | 7.85% | 3,357 |
| Aug 6, 2026 | 23.18 | 23.50 | 21.65 | 22.29 | 22.29 | -3.04% | 152 |