Beacon Trusteeship Limited (NSE:BEACON)
India · Delayed Price · Currency is INR 81.35
-3.75 (-4.41%)
At close: Jan 23, 2026
Beacon Trusteeship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 84.00 | 84.00 | 80.85 | 80.90 | - | -4.94% | 30,000 |
| 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 |
| Jan 14, 2026 | 83.95 | 86.00 | 83.90 | 86.00 | 86.00 | 4.94% | 67,000 |
| Jan 13, 2026 | 80.05 | 81.95 | 80.05 | 81.95 | 81.95 | 1.80% | 6,000 |
| Jan 12, 2026 | 79.75 | 81.20 | 78.05 | 80.50 | 80.50 | 1.39% | 24,000 |
| Jan 9, 2026 | 77.65 | 81.95 | 77.65 | 79.40 | 79.40 | 0.44% | 23,000 |
| Jan 8, 2026 | 79.75 | 80.05 | 78.00 | 79.05 | 79.05 | -1.31% | 7,000 |
| Jan 7, 2026 | 82.25 | 82.50 | 79.25 | 80.10 | 80.10 | -2.61% | 21,000 |
| Jan 6, 2026 | 82.15 | 82.25 | 80.05 | 82.25 | 82.25 | 0.12% | 15,000 |
| Jan 5, 2026 | 83.85 | 84.30 | 81.35 | 82.15 | 82.15 | -2.72% | 13,000 |
| Jan 2, 2026 | 85.00 | 85.75 | 82.50 | 84.45 | 84.45 | -0.88% | 24,000 |
| Jan 1, 2026 | 86.75 | 86.95 | 83.65 | 85.20 | 85.20 | 1.31% | 37,000 |
| Dec 31, 2025 | 85.35 | 85.40 | 83.75 | 84.10 | 84.10 | -3.05% | 14,000 |
| Dec 30, 2025 | 83.10 | 87.00 | 83.05 | 86.75 | 86.75 | 0.93% | 31,000 |
| Dec 29, 2025 | 87.20 | 87.20 | 82.35 | 85.95 | 85.95 | 2.26% | 20,000 |
| Dec 26, 2025 | 83.20 | 87.80 | 83.20 | 84.05 | 84.05 | -3.67% | 5,000 |
| Dec 24, 2025 | 88.65 | 88.65 | 82.30 | 87.25 | 87.25 | 3.01% | 18,000 |
| Dec 23, 2025 | 86.30 | 86.70 | 82.60 | 84.70 | 84.70 | -2.42% | 31,000 |
| Dec 22, 2025 | 85.20 | 87.40 | 80.80 | 86.80 | 86.80 | 2.18% | 27,000 |
| Dec 19, 2025 | 88.00 | 88.00 | 83.80 | 84.95 | 84.95 | -3.03% | 14,000 |
| Dec 18, 2025 | 85.40 | 88.25 | 85.05 | 87.60 | 87.60 | -2.12% | 10,000 |
| Dec 17, 2025 | 91.70 | 91.70 | 85.70 | 89.50 | 89.50 | -0.22% | 5,000 |
| Dec 16, 2025 | 86.75 | 90.55 | 86.75 | 89.70 | 89.70 | 3.28% | 14,000 |
| Dec 15, 2025 | 88.00 | 88.00 | 86.85 | 86.85 | 86.85 | -4.98% | 18,000 |
| Dec 12, 2025 | 88.00 | 91.80 | 88.00 | 91.40 | 91.40 | 0.99% | 6,000 |
| Dec 11, 2025 | 90.35 | 90.50 | 88.60 | 90.50 | 90.50 | 2.09% | 16,000 |
| Dec 10, 2025 | 88.00 | 88.65 | 84.50 | 88.65 | 88.65 | 3.87% | 25,000 |
| Dec 9, 2025 | 83.30 | 87.75 | 81.00 | 85.35 | 85.35 | 0.41% | 34,000 |
| Dec 8, 2025 | 84.50 | 88.40 | 84.20 | 85.00 | 85.00 | 0.59% | 32,000 |
| Dec 5, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -5.00% | 7,000 |
| Dec 4, 2025 | 89.05 | 89.05 | 88.95 | 88.95 | 88.95 | -4.97% | 9,000 |
| Dec 3, 2025 | 98.50 | 98.50 | 91.85 | 93.60 | 93.60 | -3.16% | 39,000 |
| Dec 2, 2025 | 100.25 | 102.50 | 93.05 | 96.65 | 96.65 | -0.92% | 96,000 |
| Dec 1, 2025 | 96.00 | 98.00 | 94.50 | 97.55 | 97.55 | 3.67% | 121,000 |
| Nov 28, 2025 | 92.25 | 94.80 | 90.00 | 94.10 | 94.10 | 4.79% | 99,000 |
| Nov 27, 2025 | 82.85 | 90.80 | 82.85 | 89.80 | 89.80 | 10.52% | 194,000 |
| Nov 26, 2025 | 80.00 | 82.00 | 79.75 | 81.25 | 81.25 | 2.27% | 67,000 |
| Nov 25, 2025 | 80.00 | 80.00 | 77.20 | 79.45 | 79.45 | 0.82% | 35,000 |
| Nov 24, 2025 | 76.55 | 82.75 | 75.75 | 78.80 | 78.80 | -0.51% | 66,000 |
| Nov 21, 2025 | 83.90 | 83.90 | 75.15 | 79.20 | 79.20 | -3.00% | 65,000 |
| Nov 20, 2025 | 84.70 | 84.70 | 80.30 | 81.65 | 81.65 | -1.09% | 50,000 |
| Nov 19, 2025 | 83.00 | 83.00 | 80.00 | 82.55 | 82.55 | -0.06% | 55,000 |
| Nov 18, 2025 | 80.20 | 82.90 | 77.65 | 82.60 | 82.60 | 2.99% | 31,000 |
| Nov 17, 2025 | 85.20 | 85.20 | 76.55 | 80.20 | 80.20 | 1.71% | 39,000 |
| Nov 14, 2025 | 80.30 | 80.30 | 77.00 | 78.85 | 78.85 | 2.40% | 15,000 |
| Nov 13, 2025 | 74.50 | 79.25 | 73.15 | 77.00 | 77.00 | 8.37% | 62,000 |