Beryl Drugs Limited (BOM:524606)
India · Delayed Price · Currency is INR 25.46
+0.94 (3.83%)
At close: Apr 17, 2026
Beryl Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 25.40 | 25.70 | 24.25 | 25.46 | 25.46 | 3.83% | 756 |
| Apr 16, 2026 | 26.20 | 26.20 | 24.51 | 24.52 | 24.52 | -2.08% | 890 |
| Apr 15, 2026 | 23.50 | 25.04 | 23.50 | 25.04 | 25.04 | 4.99% | 5,519 |
| Apr 13, 2026 | 23.85 | 23.85 | 23.36 | 23.85 | 23.85 | -1.97% | 1,392 |
| Apr 10, 2026 | 26.77 | 26.77 | 24.32 | 24.33 | 24.33 | -4.70% | 4,963 |
| Apr 9, 2026 | 25.85 | 26.75 | 23.40 | 25.53 | 25.53 | 0.91% | 6,355 |
| Apr 8, 2026 | 22.99 | 27.09 | 21.22 | 25.30 | 25.30 | 12.05% | 35,844 |
| Apr 7, 2026 | 18.86 | 22.63 | 18.51 | 22.58 | 22.58 | 19.72% | 21,144 |
| Apr 6, 2026 | 18.30 | 21.00 | 18.30 | 18.86 | 18.86 | -1.05% | 4,403 |
| Apr 2, 2026 | 19.50 | 19.50 | 18.10 | 19.06 | 19.06 | 0.42% | 208 |
| Apr 1, 2026 | 18.05 | 19.27 | 18.05 | 18.98 | 18.98 | -1.56% | 1,227 |
| Mar 30, 2026 | 18.77 | 19.49 | 18.50 | 19.28 | 19.28 | 4.78% | 1,179 |
| Mar 27, 2026 | 19.89 | 19.89 | 18.01 | 18.40 | 18.40 | -9.36% | 11,906 |
| Mar 25, 2026 | 21.40 | 21.40 | 20.20 | 20.30 | 20.30 | -3.33% | 173 |
| Mar 24, 2026 | 21.25 | 21.25 | 20.80 | 21.00 | 21.00 | 2.79% | 7,507 |
| Mar 23, 2026 | 21.50 | 21.50 | 19.01 | 20.43 | 20.43 | -4.53% | 10,538 |
| Mar 20, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 2.98% | 802 |
| Mar 19, 2026 | 20.00 | 21.49 | 20.00 | 20.78 | 20.78 | 3.90% | 8,769 |
| Mar 18, 2026 | 20.95 | 21.50 | 20.00 | 20.00 | 20.00 | 3.84% | 3,388 |
| Mar 17, 2026 | 19.60 | 20.00 | 19.22 | 19.26 | 19.26 | -6.91% | 659 |
| Mar 16, 2026 | 19.01 | 20.70 | 19.01 | 20.69 | 20.69 | 2.43% | 5,223 |
| Mar 13, 2026 | 20.84 | 20.84 | 20.10 | 20.20 | 20.20 | -1.13% | 3,301 |
| Mar 12, 2026 | 21.06 | 21.40 | 19.00 | 20.43 | 20.43 | -3.18% | 42,989 |
| Mar 11, 2026 | 20.75 | 21.50 | 20.01 | 21.10 | 21.10 | 3.69% | 9,856 |
| Mar 10, 2026 | 18.71 | 22.34 | 17.06 | 20.35 | 20.35 | 9.29% | 40,205 |
| Mar 9, 2026 | 19.87 | 19.87 | 18.01 | 18.62 | 18.62 | -6.71% | 7,917 |
| 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 |