Indian Energy Exchange Limited (BOM:540750)
India · Delayed Price · Currency is INR 132.15
-3.15 (-2.33%)
At close: Aug 1, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 133.25 | 139.75 | 132.60 | 138.00 | 138.00 | 3.29% | 2,099,091 |
| Aug 7, 2025 | 132.00 | 134.00 | 130.35 | 133.60 | 133.60 | 1.10% | 536,030 |
| Aug 6, 2025 | 133.35 | 133.75 | 131.05 | 132.15 | 132.15 | -1.01% | 798,301 |
| Aug 5, 2025 | 135.35 | 135.35 | 131.80 | 133.50 | 133.50 | -0.37% | 1,364,816 |
| Aug 4, 2025 | 133.65 | 134.50 | 130.70 | 134.00 | 134.00 | 1.40% | 1,221,167 |
| Aug 1, 2025 | 135.30 | 136.45 | 131.75 | 132.15 | 132.15 | -2.33% | 1,328,239 |
| Jul 31, 2025 | 134.80 | 141.50 | 133.95 | 135.30 | 135.30 | -0.51% | 1,596,904 |
| Jul 30, 2025 | 135.60 | 138.50 | 133.00 | 136.00 | 136.00 | 0.97% | 3,179,742 |
| Jul 29, 2025 | 137.60 | 138.45 | 132.00 | 134.70 | 134.70 | -3.09% | 3,182,004 |
| Jul 28, 2025 | 146.50 | 146.50 | 132.15 | 139.00 | 139.00 | -4.20% | 8,489,226 |
| Jul 25, 2025 | 137.00 | 149.45 | 136.55 | 145.10 | 145.10 | 9.55% | 25,478,150 |
| Jul 24, 2025 | 169.10 | 169.10 | 131.50 | 132.45 | 132.45 | -29.49% | 6,425,189 |
| Jul 23, 2025 | 192.75 | 193.35 | 186.80 | 187.85 | 187.85 | -2.42% | 276,070 |
| Jul 22, 2025 | 196.30 | 199.90 | 191.55 | 192.50 | 192.50 | -1.89% | 453,094 |
| Jul 21, 2025 | 203.15 | 204.95 | 195.25 | 196.20 | 196.20 | -3.37% | 314,792 |
| Jul 18, 2025 | 207.00 | 207.00 | 202.55 | 203.05 | 203.05 | -1.22% | 88,407 |
| Jul 17, 2025 | 208.25 | 208.95 | 204.90 | 205.55 | 205.55 | -1.30% | 106,841 |
| Jul 16, 2025 | 208.75 | 209.95 | 207.45 | 208.25 | 208.25 | -0.34% | 122,145 |
| Jul 15, 2025 | 206.15 | 209.40 | 206.15 | 208.95 | 208.95 | 0.89% | 133,612 |
| Jul 14, 2025 | 205.25 | 208.55 | 205.00 | 207.10 | 207.10 | 0.29% | 326,595 |
| Jul 11, 2025 | 205.75 | 207.80 | 203.20 | 206.50 | 206.50 | 0.10% | 166,754 |
| Jul 10, 2025 | 208.00 | 210.00 | 205.45 | 206.30 | 206.30 | -0.82% | 441,363 |
| Jul 9, 2025 | 201.35 | 211.75 | 199.10 | 208.00 | 208.00 | 3.51% | 832,479 |
| Jul 8, 2025 | 199.00 | 202.45 | 198.00 | 200.95 | 200.95 | 0.85% | 309,119 |
| Jul 7, 2025 | 197.25 | 199.65 | 196.25 | 199.25 | 199.25 | 0.76% | 327,460 |
| Jul 4, 2025 | 198.10 | 200.55 | 196.00 | 197.75 | 197.75 | 0.10% | 278,604 |
| Jul 3, 2025 | 196.25 | 198.90 | 194.15 | 197.55 | 197.55 | 1.18% | 569,851 |
| Jul 2, 2025 | 193.80 | 196.80 | 193.15 | 195.25 | 195.25 | 1.14% | 322,554 |
| Jul 1, 2025 | 194.90 | 194.90 | 191.70 | 193.05 | 193.05 | -0.03% | 158,791 |
| Jun 30, 2025 | 190.60 | 193.40 | 189.90 | 193.10 | 193.10 | 2.03% | 242,760 |
| Jun 27, 2025 | 190.50 | 192.10 | 187.60 | 189.25 | 189.25 | -0.47% | 374,739 |
| Jun 26, 2025 | 185.30 | 191.05 | 185.30 | 190.15 | 190.15 | 0.58% | 543,505 |
| Jun 25, 2025 | 188.80 | 194.35 | 188.15 | 189.05 | 189.05 | 0.69% | 277,779 |
| Jun 24, 2025 | 184.00 | 189.50 | 183.95 | 187.75 | 187.75 | 2.82% | 507,245 |
| Jun 23, 2025 | 180.85 | 184.90 | 179.75 | 182.60 | 182.60 | 0.03% | 286,785 |
| Jun 20, 2025 | 178.65 | 183.00 | 178.65 | 182.55 | 182.55 | 2.07% | 170,793 |
| Jun 19, 2025 | 183.15 | 185.90 | 178.50 | 178.85 | 178.85 | -2.48% | 485,332 |
| Jun 18, 2025 | 187.00 | 187.95 | 182.95 | 183.40 | 183.40 | -1.79% | 206,989 |
| Jun 17, 2025 | 190.15 | 190.90 | 185.65 | 186.75 | 186.75 | -1.79% | 476,814 |
| Jun 16, 2025 | 187.45 | 191.05 | 183.80 | 190.15 | 190.15 | 1.63% | 376,848 |
| Jun 13, 2025 | 186.85 | 189.00 | 186.10 | 187.10 | 187.10 | -1.66% | 665,825 |
| Jun 12, 2025 | 194.25 | 196.40 | 189.00 | 190.25 | 190.25 | -1.81% | 1,680,398 |
| Jun 11, 2025 | 211.85 | 214.20 | 188.50 | 193.75 | 193.75 | -7.72% | 3,386,673 |
| Jun 10, 2025 | 210.50 | 211.95 | 207.60 | 209.95 | 209.95 | 0.26% | 747,987 |
| Jun 9, 2025 | 202.75 | 215.40 | 202.75 | 209.40 | 209.40 | 3.54% | 2,524,791 |
| Jun 6, 2025 | 200.00 | 204.30 | 198.55 | 202.25 | 202.25 | 1.51% | 1,275,729 |
| Jun 5, 2025 | 202.70 | 203.55 | 195.60 | 199.25 | 199.25 | -1.41% | 518,614 |
| Jun 4, 2025 | 202.25 | 204.50 | 196.85 | 202.10 | 202.10 | 0.42% | 613,065 |
| Jun 3, 2025 | 200.90 | 203.00 | 199.05 | 201.25 | 201.25 | 0.17% | 497,732 |
| Jun 2, 2025 | 198.35 | 203.25 | 198.35 | 200.90 | 200.90 | -0.02% | 4,180,785 |