Beryl Securities Limited (BOM:531582)
India · Delayed Price · Currency is INR 30.40
-1.60 (-5.00%)
At close: Sep 15, 2025
Beryl Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | 5 |
| Sep 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.14% | 10 |
| Sep 10, 2025 | 31.34 | 31.35 | 28.39 | 31.33 | 31.33 | 4.85% | 1,248 |
| Sep 9, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -4.99% | 5 |
| Sep 8, 2025 | 31.48 | 31.48 | 31.45 | 31.45 | 31.45 | 4.87% | 14 |
| Sep 5, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 66 |
| Sep 4, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 4.97% | 7 |
| Sep 3, 2025 | 28.43 | 28.57 | 28.43 | 28.57 | 28.57 | -4.51% | 189 |
| Sep 1, 2025 | 31.00 | 31.00 | 29.92 | 29.92 | 29.92 | -4.99% | 280 |
| Aug 28, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - | 11 |
| Aug 26, 2025 | 31.50 | 31.50 | 31.49 | 31.49 | 31.49 | 1.61% | 61 |
| Aug 25, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.03% | 10 |
| Aug 21, 2025 | 31.00 | 31.95 | 31.00 | 31.00 | 31.00 | - | 25 |
| Aug 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 507 |
| Aug 19, 2025 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | -0.13% | 39 |
| Aug 18, 2025 | 31.40 | 31.40 | 29.08 | 31.04 | 31.04 | 1.47% | 723 |
| Aug 14, 2025 | 29.16 | 30.59 | 29.16 | 30.59 | 30.59 | 4.90% | 51 |
| Aug 13, 2025 | 29.16 | 29.16 | 28.42 | 29.16 | 29.16 | -2.51% | 33 |
| Aug 12, 2025 | 29.92 | 29.92 | 29.90 | 29.91 | 29.91 | 4.95% | 757 |
| Aug 11, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 300 |
| Aug 8, 2025 | 29.92 | 30.60 | 28.50 | 28.50 | 28.50 | -4.75% | 382 |
| Aug 7, 2025 | 29.90 | 29.92 | 28.50 | 29.92 | 29.92 | 4.98% | 81 |
| Aug 6, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -4.97% | 100 |
| Aug 5, 2025 | 30.72 | 30.72 | 29.00 | 29.99 | 29.99 | 2.18% | 1,061 |
| Aug 1, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 4.86% | 22 |
| Jul 31, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 4.40% | 88 |
| Jul 30, 2025 | 28.00 | 29.39 | 26.81 | 26.81 | 26.81 | -4.28% | 62 |
| Jul 29, 2025 | 29.82 | 29.82 | 28.00 | 28.01 | 28.01 | -1.37% | 403 |
| Jul 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.98% | 19 |
| Jul 25, 2025 | 29.98 | 29.98 | 29.89 | 29.89 | 29.89 | 3.89% | 122 |
| Jul 24, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - | 51 |
| Jul 23, 2025 | 30.27 | 30.27 | 28.76 | 28.77 | 28.77 | -4.96% | 895 |
| Jul 22, 2025 | 29.30 | 30.60 | 27.84 | 30.27 | 30.27 | 3.31% | 1,251 |
| Jul 21, 2025 | 26.80 | 29.30 | 26.80 | 29.30 | 29.30 | 4.64% | 1,446 |
| Jul 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2 |
| Jul 16, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 0.25% | 501 |
| Jul 15, 2025 | 30.87 | 30.87 | 27.93 | 27.93 | 27.93 | -5.00% | 397 |
| Jul 14, 2025 | 29.35 | 29.40 | 29.35 | 29.40 | 29.40 | 4.96% | 93 |
| Jul 11, 2025 | 28.90 | 30.00 | 28.00 | 28.01 | 28.01 | -3.08% | 2,329 |
| Jul 10, 2025 | 27.48 | 28.90 | 27.48 | 28.90 | 28.90 | 4.67% | 978 |
| Jul 9, 2025 | 29.01 | 29.01 | 27.60 | 27.61 | 27.61 | -4.83% | 2,481 |
| Jul 8, 2025 | 30.45 | 30.45 | 29.01 | 29.01 | 29.01 | 0.03% | 558 |
| Jul 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 101 |
| Jul 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 500 |
| Jul 3, 2025 | 28.98 | 31.59 | 28.98 | 29.00 | 29.00 | -4.92% | 2,418 |
| Jul 2, 2025 | 31.15 | 31.15 | 30.50 | 30.50 | 30.50 | 2.80% | 283 |
| Jul 1, 2025 | 29.00 | 29.67 | 29.00 | 29.67 | 29.67 | 4.99% | 3,088 |
| Jun 30, 2025 | 28.05 | 29.00 | 28.05 | 28.26 | 28.26 | 0.75% | 1,966 |
| Jun 27, 2025 | 30.05 | 30.05 | 28.00 | 28.05 | 28.05 | -2.13% | 965 |
| Jun 26, 2025 | 30.00 | 31.00 | 28.62 | 28.66 | 28.66 | -4.75% | 1,140 |