Beacon Trusteeship Limited (NSE:BEACON)
India · Delayed Price · Currency is INR 84.35
-2.95 (-3.38%)
Sep 4, 2026, 3:29 PM IST
Beacon Trusteeship Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 84.50 | 84.50 | 82.95 | 83.60 | 83.60 | -4.24% | 20,000 |
| Sep 3, 2026 | 83.20 | 88.10 | 83.20 | 87.30 | 87.30 | 0.75% | 15,000 |
| Sep 2, 2026 | 87.00 | 87.00 | 82.15 | 86.65 | 86.65 | 1.76% | 5,000 |
| Sep 1, 2026 | 85.10 | 87.00 | 85.10 | 85.15 | 85.15 | 0.18% | 3,000 |
| Aug 31, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.84% | 2,000 |
| Aug 28, 2026 | 79.40 | 83.00 | 79.40 | 82.65 | 82.65 | 4.09% | 18,000 |
| Aug 27, 2026 | 79.00 | 81.00 | 78.95 | 79.40 | 79.40 | 1.73% | 10,000 |
| Aug 26, 2026 | 83.00 | 83.50 | 77.55 | 78.05 | 78.05 | -4.35% | 63,000 |
| Aug 25, 2026 | 82.50 | 82.50 | 81.50 | 81.60 | 81.60 | -1.09% | 6,000 |
| Aug 24, 2026 | 85.00 | 85.00 | 80.40 | 82.50 | 82.50 | -2.48% | 35,000 |
| Aug 21, 2026 | 85.05 | 88.00 | 83.20 | 84.60 | 84.60 | -2.20% | 19,000 |
| Aug 20, 2026 | 85.15 | 86.50 | 85.15 | 86.50 | 86.50 | 0.70% | 2,000 |
| Aug 19, 2026 | 86.70 | 86.70 | 84.70 | 85.90 | 85.90 | -1.21% | 4,000 |
| Aug 18, 2026 | 88.95 | 88.95 | 85.00 | 86.95 | 86.95 | -1.19% | 32,000 |
| Aug 17, 2026 | 92.10 | 92.10 | 86.35 | 88.00 | 88.00 | - | 10,000 |
| Aug 14, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.22% | 1,000 |
| Aug 13, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -2.17% | 8,000 |
| Aug 12, 2026 | 89.55 | 92.00 | 88.30 | 92.00 | 92.00 | 0.05% | 7,000 |
| Aug 11, 2026 | 89.00 | 91.95 | 89.00 | 91.95 | 91.95 | 1.27% | 4,000 |
| Aug 10, 2026 | 91.10 | 91.10 | 90.00 | 90.80 | 90.80 | -1.25% | 5,000 |
| Aug 7, 2026 | 89.00 | 93.10 | 88.95 | 91.95 | 91.95 | 3.66% | 26,000 |
| Aug 6, 2026 | 87.95 | 88.75 | 87.95 | 88.70 | 88.70 | 2.25% | 14,000 |
| Aug 5, 2026 | 86.50 | 86.95 | 85.00 | 86.75 | 86.75 | 4.52% | 12,000 |
| Aug 4, 2026 | 88.90 | 88.90 | 83.00 | 83.00 | 83.00 | -2.58% | 17,000 |
| Aug 3, 2026 | 86.90 | 87.90 | 84.55 | 85.20 | 85.20 | -2.07% | 10,000 |
| Jul 31, 2026 | 86.50 | 87.95 | 85.00 | 87.00 | 87.00 | -1.69% | 17,000 |
| Jul 30, 2026 | 90.00 | 90.00 | 88.50 | 88.50 | 88.50 | -0.73% | 4,000 |
| Jul 29, 2026 | 87.00 | 89.85 | 86.10 | 89.15 | 89.15 | 1.71% | 12,000 |
| Jul 28, 2026 | 90.50 | 90.60 | 86.00 | 87.65 | 87.65 | -3.15% | 13,000 |
| Jul 27, 2026 | 91.85 | 91.85 | 90.50 | 90.50 | 90.50 | -1.47% | 2,000 |
| Jul 24, 2026 | 90.05 | 91.85 | 90.05 | 91.85 | 91.85 | 0.93% | 3,000 |
| Jul 23, 2026 | 94.50 | 94.50 | 91.00 | 91.00 | 91.00 | -4.21% | 3,000 |
| Jul 22, 2026 | 94.00 | 95.00 | 92.40 | 95.00 | 95.00 | -2.26% | 4,000 |
| Jul 21, 2026 | 93.45 | 97.45 | 90.05 | 97.20 | 97.20 | 4.35% | 16,000 |
| Jul 20, 2026 | 95.85 | 95.85 | 91.35 | 93.15 | 93.15 | -2.82% | 8,000 |
| Jul 17, 2026 | 95.90 | 95.90 | 95.85 | 95.85 | 95.85 | -0.16% | 3,000 |
| Jul 16, 2026 | 95.85 | 96.75 | 95.85 | 96.00 | 96.00 | 1.05% | 4,000 |
| Jul 15, 2026 | 93.25 | 95.00 | 92.00 | 95.00 | 95.00 | -1.71% | 8,000 |
| Jul 14, 2026 | 94.70 | 98.00 | 89.60 | 96.65 | 96.65 | 3.37% | 23,000 |
| Jul 13, 2026 | 97.65 | 102.00 | 93.00 | 93.50 | 93.50 | -4.25% | 18,000 |
| Jul 10, 2026 | 91.10 | 97.65 | 91.10 | 97.65 | 97.65 | 5.00% | 26,000 |
| Jul 9, 2026 | 92.85 | 93.00 | 92.85 | 93.00 | 93.00 | 3.22% | 5,000 |
| Jul 8, 2026 | 88.00 | 93.85 | 88.00 | 90.10 | 90.10 | -2.07% | 11,000 |
| Jul 7, 2026 | 93.50 | 93.55 | 92.00 | 92.00 | 92.00 | -1.60% | 9,000 |
| Jul 6, 2026 | 92.20 | 93.50 | 90.25 | 93.50 | 93.50 | -1.48% | 11,000 |
| Jul 3, 2026 | 93.95 | 95.80 | 93.95 | 94.90 | 94.90 | 3.15% | 5,000 |
| Jul 2, 2026 | 93.40 | 93.40 | 91.15 | 92.00 | 92.00 | -1.39% | 21,000 |
| Jul 1, 2026 | 93.65 | 97.50 | 90.05 | 93.30 | 93.30 | 0.43% | 17,000 |
| Jun 30, 2026 | 90.00 | 92.90 | 90.00 | 92.90 | 92.90 | 3.22% | 5,000 |
| Jun 29, 2026 | 92.05 | 92.05 | 89.25 | 90.00 | 90.00 | -4.15% | 17,000 |