Beryl Drugs Limited (BOM:524606)
India · Delayed Price · Currency is INR 24.95
+0.36 (1.46%)
At close: Sep 7, 2026
Beryl Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 22.85 | 23.98 | 22.00 | 22.99 | 22.99 | 3.89% | 10,140 |
| Aug 4, 2026 | 23.49 | 23.49 | 22.13 | 22.13 | 22.13 | 2.03% | 39 |
| Aug 3, 2026 | 20.99 | 22.20 | 20.85 | 21.69 | 21.69 | 7.11% | 2,284 |
| Jul 31, 2026 | 21.50 | 21.50 | 20.00 | 20.25 | 20.25 | -1.22% | 2,307 |
| Jul 30, 2026 | 21.25 | 21.25 | 20.50 | 20.50 | 20.50 | -3.35% | 865 |
| Jul 29, 2026 | 21.45 | 21.45 | 21.21 | 21.21 | 21.21 | -2.35% | 854 |
| Jul 28, 2026 | 22.00 | 22.00 | 21.01 | 21.72 | 21.72 | -1.27% | 980 |
| Jul 27, 2026 | 22.85 | 22.90 | 20.55 | 22.00 | 22.00 | 3.38% | 3,448 |
| Jul 24, 2026 | 22.25 | 22.75 | 21.00 | 21.28 | 21.28 | -3.01% | 1,388 |
| Jul 23, 2026 | 22.50 | 22.50 | 20.90 | 21.94 | 21.94 | -0.23% | 1,068 |
| Jul 22, 2026 | 22.50 | 22.50 | 21.12 | 21.99 | 21.99 | -0.05% | 251 |
| Jul 21, 2026 | 20.90 | 22.20 | 20.72 | 22.00 | 22.00 | -0.90% | 1,549 |
| Jul 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.05% | 50 |
| Jul 17, 2026 | 20.45 | 23.15 | 20.45 | 22.21 | 22.21 | 4.67% | 4,993 |
| Jul 16, 2026 | 21.11 | 22.65 | 21.11 | 21.22 | 21.22 | 0.52% | 1,909 |
| Jul 15, 2026 | 22.50 | 22.50 | 21.04 | 21.11 | 21.11 | -1.45% | 129 |
| Jul 14, 2026 | 21.11 | 23.83 | 21.11 | 21.42 | 21.42 | -2.55% | 3,867 |
| Jul 13, 2026 | 23.30 | 24.42 | 21.98 | 21.98 | 21.98 | -9.99% | 7,023 |
| Jul 10, 2026 | 22.81 | 24.95 | 22.50 | 24.42 | 24.42 | 7.06% | 368 |
| Jul 9, 2026 | 23.50 | 23.50 | 22.50 | 22.81 | 22.81 | -4.80% | 356 |
| Jul 8, 2026 | 25.03 | 25.03 | 23.40 | 23.96 | 23.96 | 5.27% | 6,242 |
| Jul 7, 2026 | 20.32 | 22.80 | 20.32 | 22.76 | 22.76 | 9.79% | 2,473 |
| Jul 6, 2026 | 20.01 | 20.73 | 20.01 | 20.73 | 20.73 | -2.31% | 341 |
| Jul 3, 2026 | 22.05 | 22.10 | 21.19 | 21.22 | 21.22 | -7.13% | 637 |
| Jul 2, 2026 | 22.92 | 22.92 | 22.85 | 22.85 | 22.85 | -0.82% | 16 |
| Jul 1, 2026 | 22.05 | 23.05 | 20.65 | 23.04 | 23.04 | 4.49% | 2,570 |
| Jun 30, 2026 | 23.50 | 23.50 | 20.02 | 22.05 | 22.05 | 0.18% | 5,172 |
| Jun 29, 2026 | 24.39 | 24.39 | 22.01 | 22.01 | 22.01 | -6.34% | 593 |