Beacon Trusteeship Limited (NSE:BEACON)
India · Delayed Price · Currency is INR 74.35
+7.05 (10.48%)
Apr 1, 2026, 1:40 PM IST
Beacon Trusteeship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 73.50 | 73.50 | 66.10 | 67.30 | 67.30 | -12.71% | 92,000 |
| Mar 27, 2026 | 72.10 | 78.85 | 68.05 | 77.10 | 77.10 | 1.31% | 29,000 |
| Mar 25, 2026 | 74.25 | 78.00 | 74.25 | 76.10 | 76.10 | 2.35% | 32,000 |
| Mar 24, 2026 | 71.10 | 76.00 | 71.05 | 74.35 | 74.35 | 4.64% | 15,000 |
| Mar 23, 2026 | 71.00 | 73.95 | 71.00 | 71.05 | 71.05 | -6.70% | 20,000 |
| Mar 20, 2026 | 77.40 | 77.40 | 74.70 | 76.15 | 76.15 | 0.79% | 7,000 |
| Mar 19, 2026 | 75.05 | 78.00 | 74.70 | 75.55 | 75.55 | 0.67% | 21,000 |
| Mar 18, 2026 | 76.00 | 77.00 | 73.25 | 75.05 | 75.05 | 4.31% | 19,000 |
| Mar 17, 2026 | 71.00 | 74.00 | 71.00 | 71.95 | 71.95 | -1.03% | 19,000 |
| Mar 16, 2026 | 72.75 | 79.00 | 69.05 | 72.70 | 72.70 | -2.61% | 42,000 |
| Mar 13, 2026 | 77.50 | 77.50 | 73.00 | 74.65 | 74.65 | -7.73% | 14,000 |
| Mar 12, 2026 | 75.50 | 80.90 | 75.20 | 80.90 | 80.90 | 5.06% | 20,000 |
| Mar 11, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 18,000 |
| Mar 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 11,000 |
| Mar 9, 2026 | 75.00 | 79.35 | 73.50 | 79.00 | 79.00 | 5.33% | 30,000 |
| Mar 6, 2026 | 75.00 | 75.00 | 72.60 | 75.00 | 75.00 | -1.32% | 15,000 |
| Mar 5, 2026 | 76.10 | 77.00 | 75.15 | 76.00 | 76.00 | -0.13% | 12,000 |
| Mar 4, 2026 | 78.50 | 78.50 | 74.60 | 76.10 | 76.10 | -3.06% | 25,000 |
| Mar 2, 2026 | 80.10 | 80.10 | 76.15 | 78.50 | 78.50 | -2.06% | 25,000 |
| Feb 27, 2026 | 81.80 | 81.80 | 80.15 | 80.15 | 80.15 | -4.98% | 24,000 |
| Feb 26, 2026 | 84.75 | 86.45 | 82.80 | 84.35 | 84.35 | 0.66% | 6,000 |
| Feb 25, 2026 | 82.40 | 83.80 | 82.40 | 83.80 | 83.80 | 1.70% | 4,000 |
| Feb 24, 2026 | 82.45 | 82.45 | 82.40 | 82.40 | 82.40 | -2.43% | 3,000 |
| Feb 23, 2026 | 85.60 | 86.45 | 83.00 | 84.45 | 84.45 | -1.34% | 18,000 |
| Feb 20, 2026 | 84.80 | 85.60 | 84.80 | 85.60 | 85.60 | 0.94% | 11,000 |
| Feb 19, 2026 | 84.30 | 85.50 | 82.50 | 84.80 | 84.80 | 0.59% | 7,000 |
| Feb 18, 2026 | 85.10 | 85.10 | 81.00 | 84.30 | 84.30 | 0.36% | 18,000 |
| Feb 17, 2026 | 81.60 | 84.00 | 81.60 | 84.00 | 84.00 | -0.71% | 5,000 |
| Feb 16, 2026 | 85.50 | 85.50 | 81.30 | 84.60 | 84.60 | -1.11% | 70,000 |
| Feb 13, 2026 | 88.00 | 88.00 | 85.00 | 85.55 | 85.55 | -4.20% | 15,000 |
| Feb 12, 2026 | 88.00 | 89.75 | 87.30 | 89.30 | 89.30 | 1.42% | 7,000 |
| Feb 11, 2026 | 89.50 | 90.05 | 88.05 | 88.05 | 88.05 | -2.11% | 22,000 |
| Feb 10, 2026 | 90.90 | 90.90 | 87.40 | 89.95 | 89.95 | -0.06% | 21,000 |
| Feb 9, 2026 | 88.95 | 91.00 | 86.70 | 90.00 | 90.00 | 0.56% | 16,000 |
| Feb 6, 2026 | 89.70 | 89.70 | 86.50 | 89.50 | 89.50 | 2.58% | 14,000 |
| Feb 5, 2026 | 88.05 | 90.90 | 87.15 | 87.25 | 87.25 | -2.73% | 16,000 |
| Feb 4, 2026 | 89.90 | 92.50 | 89.25 | 89.70 | 89.70 | 0.45% | 41,000 |
| Feb 3, 2026 | 92.55 | 92.55 | 86.15 | 89.30 | 89.30 | 1.13% | 18,000 |
| Feb 2, 2026 | 88.15 | 89.65 | 84.50 | 88.30 | 88.30 | 2.26% | 26,000 |
| Feb 1, 2026 | 86.90 | 89.95 | 82.30 | 86.35 | 86.35 | -0.17% | 18,000 |
| Jan 30, 2026 | 84.10 | 87.55 | 83.00 | 86.50 | 86.50 | -0.52% | 27,000 |
| Jan 29, 2026 | 84.00 | 87.65 | 83.00 | 86.95 | 86.95 | 3.51% | 25,000 |
| Jan 28, 2026 | 83.95 | 85.00 | 81.30 | 84.00 | 84.00 | 0.48% | 10,000 |
| Jan 27, 2026 | 81.40 | 83.95 | 81.40 | 83.60 | 83.60 | 2.77% | 16,000 |
| Jan 23, 2026 | 84.00 | 84.00 | 80.85 | 81.35 | 81.35 | -4.41% | 35,000 |
| Jan 22, 2026 | 88.00 | 88.65 | 85.10 | 85.10 | 85.10 | -3.08% | 18,000 |
| Jan 21, 2026 | 87.30 | 88.00 | 85.05 | 87.80 | 87.80 | 2.21% | 25,000 |
| Jan 20, 2026 | 86.70 | 91.90 | 85.00 | 85.90 | 85.90 | -2.94% | 46,000 |
| Jan 19, 2026 | 85.25 | 89.50 | 85.25 | 88.50 | 88.50 | 3.81% | 45,000 |
| Jan 16, 2026 | 88.70 | 88.70 | 85.20 | 85.25 | 85.25 | -0.87% | 24,000 |