Beacon Trusteeship Limited (NSE:BEACON)
India · Delayed Price · Currency is INR 83.25
-1.75 (-2.06%)
Oct 22, 2026, 1:38 PM IST
Beacon Trusteeship Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 82.05 | 83.25 | 82.00 | 83.25 | 83.25 | -2.06% | 9,000 |
| Oct 21, 2026 | 81.00 | 87.50 | 81.00 | 85.00 | 85.00 | 4.94% | 38,000 |
| Oct 19, 2026 | 83.95 | 83.95 | 81.00 | 81.00 | 81.00 | - | 2,000 |
| Oct 16, 2026 | 80.15 | 86.00 | 79.00 | 81.00 | 81.00 | -2.41% | 61,000 |
| Oct 15, 2026 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | -3.49% | 6,000 |
| Oct 14, 2026 | 88.95 | 88.95 | 85.50 | 86.00 | 86.00 | -3.10% | 12,000 |
| Oct 13, 2026 | 89.00 | 89.00 | 86.75 | 88.75 | 88.75 | 2.01% | 15,000 |
| Oct 12, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.35% | 1,000 |
| Oct 9, 2026 | 80.55 | 85.00 | 80.55 | 85.00 | 85.00 | 2.53% | 5,000 |
| Oct 7, 2026 | 79.50 | 82.90 | 79.50 | 82.90 | 82.90 | 1.97% | 6,000 |
| Oct 6, 2026 | 81.60 | 81.80 | 81.30 | 81.30 | 81.30 | -4.52% | 7,000 |
| Oct 5, 2026 | 85.00 | 85.15 | 85.00 | 85.15 | 85.15 | 0.18% | 6,000 |
| Oct 1, 2026 | 85.00 | 88.95 | 84.50 | 85.00 | 85.00 | -0.58% | 10,000 |
| Sep 30, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | 1,000 |
| Sep 29, 2026 | 87.85 | 88.00 | 84.50 | 85.00 | 85.00 | -2.30% | 9,000 |
| Sep 28, 2026 | 87.95 | 90.00 | 84.50 | 87.00 | 87.00 | -1.08% | 12,000 |
| Sep 25, 2026 | 84.20 | 88.50 | 84.20 | 87.95 | 87.95 | 2.39% | 5,000 |
| Sep 24, 2026 | 87.30 | 87.30 | 83.50 | 85.90 | 85.90 | -1.43% | 4,000 |
| Sep 23, 2026 | 86.00 | 87.90 | 86.00 | 87.15 | 87.15 | 4.06% | 14,000 |
| Sep 22, 2026 | 81.70 | 83.75 | 80.05 | 83.75 | 83.75 | 4.95% | 15,000 |
| Sep 21, 2026 | 82.00 | 82.00 | 78.15 | 79.80 | 79.80 | -1.48% | 6,000 |
| Sep 18, 2026 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | 3.85% | 4,000 |
| Sep 16, 2026 | 80.50 | 80.50 | 78.00 | 78.00 | 78.00 | -3.11% | 3,000 |
| Sep 15, 2026 | 79.20 | 80.50 | 79.00 | 80.50 | 80.50 | -1.47% | 17,000 |
| Sep 11, 2026 | 82.00 | 82.00 | 81.70 | 81.70 | 81.70 | -5.00% | 13,000 |
| Sep 10, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.38% | 1,000 |
| Sep 9, 2026 | 82.00 | 84.40 | 80.05 | 84.00 | 84.00 | 1.69% | 10,000 |
| Sep 8, 2026 | 83.60 | 84.60 | 82.60 | 82.60 | 82.60 | -1.20% | 4,000 |
| Sep 7, 2026 | 83.60 | 85.50 | 80.75 | 83.60 | 83.60 | - | 13,000 |
| 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 |