Beryl Securities Limited (BOM:531582)
India · Delayed Price · Currency is INR 27.43
-1.44 (-4.99%)
At close: Jan 19, 2026
Beryl Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 27.28 | 27.28 | 24.70 | 24.70 | 24.70 | -4.96% | 2 |
| Jan 22, 2026 | 24.76 | 25.99 | 23.53 | 25.99 | 25.99 | 4.97% | 1,291 |
| Jan 21, 2026 | 24.76 | 25.00 | 24.76 | 24.76 | 24.76 | -4.99% | 3,225 |
| Jan 20, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -4.99% | 10 |
| Jan 19, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -4.99% | 717 |
| Jan 16, 2026 | 29.00 | 29.00 | 28.87 | 28.87 | 28.87 | -4.97% | 40 |
| Jan 14, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -4.97% | 1 |
| Jan 12, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.31% | 5 |
| Jan 9, 2026 | 30.62 | 32.15 | 29.09 | 32.07 | 32.07 | 4.74% | 363 |
| Jan 8, 2026 | 33.84 | 33.84 | 30.62 | 30.62 | 30.62 | -5.00% | 2 |
| Jan 7, 2026 | 32.23 | 32.23 | 32.07 | 32.23 | 32.23 | 4.98% | 310 |
| Jan 6, 2026 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | 4.64% | 1,576 |
| Jan 5, 2026 | 26.60 | 29.34 | 26.60 | 29.34 | 29.34 | 4.94% | 560 |
| Jan 2, 2026 | 27.96 | 30.90 | 27.96 | 27.96 | 27.96 | -4.99% | 1,214 |
| Jan 1, 2026 | 30.95 | 32.49 | 29.43 | 29.43 | 29.43 | -4.97% | 5,289 |
| Dec 31, 2025 | 30.95 | 30.97 | 29.50 | 30.97 | 30.97 | 4.98% | 7,950 |
| Dec 30, 2025 | 29.70 | 29.70 | 26.88 | 29.50 | 29.50 | 4.28% | 2,087 |
| Dec 29, 2025 | 28.29 | 28.29 | 26.33 | 28.29 | 28.29 | 2.09% | 174 |
| Dec 26, 2025 | 25.09 | 27.71 | 25.09 | 27.71 | 27.71 | 4.92% | 10,106 |
| Dec 24, 2025 | 28.99 | 28.99 | 26.41 | 26.41 | 26.41 | -4.97% | 1,134 |
| Dec 23, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -4.99% | 112 |
| Dec 22, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -4.97% | 37 |
| Dec 19, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -4.97% | 153 |
| Dec 18, 2025 | 32.39 | 34.09 | 32.39 | 32.39 | 32.39 | -4.99% | 17,410 |
| Dec 17, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -4.99% | 2 |
| Dec 16, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -4.98% | 104 |
| Dec 15, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -4.98% | 2 |
| Dec 12, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -5.00% | 135 |
| Dec 11, 2025 | 41.83 | 41.83 | 41.81 | 41.83 | 41.83 | 4.99% | 30,488 |
| Dec 10, 2025 | 39.84 | 39.84 | 39.00 | 39.84 | 39.84 | 4.98% | 5,926 |
| Dec 9, 2025 | 37.97 | 37.97 | 37.00 | 37.95 | 37.95 | 4.92% | 1,939 |
| Dec 8, 2025 | 36.17 | 36.17 | 35.00 | 36.17 | 36.17 | 4.99% | 3,535 |
| Dec 5, 2025 | 33.00 | 34.45 | 33.00 | 34.45 | 34.45 | 5.00% | 3,931 |
| Dec 4, 2025 | 32.75 | 32.81 | 32.75 | 32.81 | 32.81 | 4.99% | 2,865 |
| Dec 3, 2025 | 31.25 | 31.25 | 28.30 | 31.25 | 31.25 | 4.97% | 2,985 |
| Dec 2, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 4.97% | 1,452 |
| Dec 1, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 5.00% | 132 |
| Nov 28, 2025 | 27.00 | 27.45 | 26.18 | 27.01 | 27.01 | 3.29% | 3,270 |
| Nov 27, 2025 | 26.14 | 28.87 | 26.14 | 26.15 | 26.15 | -4.91% | 106 |
| Nov 26, 2025 | 27.08 | 27.99 | 27.08 | 27.50 | 27.50 | -3.51% | 2,798 |
| Nov 25, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -4.97% | 5 |
| Nov 24, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 3.49% | 5 |
| Nov 21, 2025 | 26.62 | 28.98 | 26.60 | 28.98 | 28.98 | 3.54% | 380 |
| Nov 20, 2025 | 28.00 | 28.00 | 27.99 | 27.99 | 27.99 | -4.99% | 101 |
| Nov 19, 2025 | 29.00 | 29.46 | 29.00 | 29.46 | 29.46 | - | 110 |
| Nov 17, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - | 11 |
| Nov 14, 2025 | 31.98 | 32.55 | 29.45 | 29.46 | 29.46 | -4.97% | 914 |
| Nov 13, 2025 | 31.00 | 31.90 | 31.00 | 31.00 | 31.00 | -3.06% | 901 |
| Nov 12, 2025 | 30.50 | 31.98 | 30.50 | 31.98 | 31.98 | 4.85% | 150 |
| Nov 11, 2025 | 29.39 | 30.85 | 29.39 | 30.50 | 30.50 | 3.78% | 211 |