Beryl Securities Limited (BOM:531582)
India · Delayed Price · Currency is INR 33.95
+1.44 (4.43%)
At close: Apr 22, 2026
Beryl Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 32.00 | 34.13 | 31.00 | 33.95 | 33.95 | 4.43% | 1,169 |
| Apr 21, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 4.97% | 5 |
| Apr 20, 2026 | 29.50 | 30.97 | 28.91 | 30.97 | 30.97 | 4.98% | 2,187 |
| Apr 17, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.44% | 301 |
| Apr 16, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - | 20 |
| Apr 15, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 2.00% | 20 |
| Apr 13, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 1.97% | 301 |
| Apr 10, 2026 | 27.42 | 27.96 | 27.42 | 27.96 | 27.96 | 1.97% | 119 |
| Apr 8, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -1.97% | 330 |
| Apr 6, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.97% | 1 |
| Apr 2, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -1.97% | 1 |
| Apr 1, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -2.00% | 1 |
| Mar 30, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.99% | 1 |
| Mar 27, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.99% | 1 |
| Mar 25, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -1.98% | 1 |
| Mar 20, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.97% | 5 |
| Mar 19, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -2.00% | 1 |
| Mar 18, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 1.97% | 5 |
| Mar 17, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.98% | 5 |
| Mar 16, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.98% | 5 |
| Mar 13, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 1.99% | 1,660 |
| Mar 12, 2026 | 28.04 | 29.18 | 28.04 | 29.18 | 29.18 | 1.99% | 900 |
| Mar 11, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 2.00% | 107 |
| Mar 10, 2026 | 26.99 | 28.05 | 26.99 | 28.05 | 28.05 | 1.85% | 1,567 |
| Mar 9, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - | 1,700 |
| Mar 6, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 4.99% | 307 |
| Mar 5, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 4.96% | 1 |
| Mar 4, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 5.00% | 2 |
| Mar 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 4.98% | 94 |
| Feb 26, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -4.99% | 1 |
| Feb 25, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.04% | 3 |
| Feb 24, 2026 | 26.23 | 26.23 | 23.85 | 23.85 | 23.85 | -4.56% | 455 |
| Feb 23, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -4.80% | 1 |
| Feb 20, 2026 | 23.80 | 26.25 | 23.80 | 26.25 | 26.25 | 5.00% | 205 |
| Feb 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.00% | 100 |
| Feb 18, 2026 | 25.60 | 28.18 | 25.51 | 25.51 | 25.51 | -4.99% | 52 |
| Feb 17, 2026 | 24.70 | 27.28 | 24.70 | 26.85 | 26.85 | 3.31% | 120 |
| Feb 16, 2026 | 24.35 | 26.00 | 24.35 | 25.99 | 25.99 | 1.56% | 404 |
| Feb 12, 2026 | 26.25 | 27.56 | 25.59 | 25.59 | 25.59 | -2.51% | 222 |
| Feb 11, 2026 | 25.00 | 26.25 | 25.00 | 26.25 | 26.25 | 5.00% | 1,238 |
| Feb 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.25% | 200 |
| Feb 9, 2026 | 27.01 | 27.01 | 24.45 | 24.45 | 24.45 | -4.97% | 201 |
| Feb 6, 2026 | 23.29 | 25.73 | 23.29 | 25.73 | 25.73 | 4.98% | 251 |
| Feb 5, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 4.97% | 100 |
| Feb 4, 2026 | 24.00 | 24.00 | 22.88 | 23.35 | 23.35 | - | 114 |
| Feb 3, 2026 | 23.33 | 23.35 | 23.33 | 23.35 | 23.35 | -4.89% | 122 |
| Jan 30, 2026 | 25.32 | 25.32 | 24.55 | 24.55 | 24.55 | -4.99% | 389 |
| Jan 29, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.04% | 112 |
| Jan 28, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 750 |
| Jan 27, 2026 | 25.93 | 25.93 | 25.85 | 25.85 | 25.85 | 4.66% | 521 |