Beacon Trusteeship Limited (NSE:BEACON)
India · Delayed Price · Currency is INR 104.75
-3.55 (-3.28%)
May 12, 2026, 3:29 PM IST
Beacon Trusteeship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 115.55 | 115.55 | 104.85 | 108.30 | 108.30 | -2.74% | 21,000 |
| May 8, 2026 | 124.65 | 124.80 | 109.05 | 111.35 | 111.35 | 7.07% | 165,000 |
| May 7, 2026 | 105.90 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 4,000 |
| May 6, 2026 | 103.05 | 108.00 | 103.05 | 106.00 | 106.00 | 0.90% | 28,000 |
| May 5, 2026 | 104.00 | 108.00 | 101.75 | 105.05 | 105.05 | 4.53% | 23,000 |
| May 4, 2026 | 102.50 | 103.40 | 100.00 | 100.50 | 100.50 | -3.83% | 8,000 |
| Apr 30, 2026 | 103.00 | 106.00 | 101.95 | 104.50 | 104.50 | 3.98% | 14,000 |
| Apr 29, 2026 | 100.00 | 101.00 | 99.00 | 100.50 | 100.50 | -2.43% | 7,000 |
| Apr 28, 2026 | 100.90 | 105.00 | 98.00 | 103.00 | 103.00 | 4.15% | 25,000 |
| Apr 27, 2026 | 99.00 | 101.00 | 98.00 | 98.90 | 98.90 | -1.10% | 14,000 |
| Apr 24, 2026 | 112.00 | 112.00 | 93.00 | 100.00 | 100.00 | -7.49% | 75,000 |
| Apr 23, 2026 | 94.70 | 108.10 | 94.70 | 108.10 | 108.10 | 19.98% | 136,000 |
| Apr 22, 2026 | 90.00 | 91.00 | 89.95 | 90.10 | 90.10 | 0.28% | 25,000 |
| Apr 21, 2026 | 102.00 | 102.00 | 89.50 | 89.85 | 89.85 | -8.64% | 28,000 |
| Apr 20, 2026 | 98.35 | 104.00 | 98.05 | 98.35 | 98.35 | 0.05% | 24,000 |
| Apr 17, 2026 | 93.00 | 99.00 | 92.00 | 98.30 | 98.30 | 9.22% | 79,000 |
| Apr 16, 2026 | 86.00 | 91.00 | 86.00 | 90.00 | 90.00 | 5.51% | 18,000 |
| Apr 15, 2026 | 84.00 | 85.30 | 83.50 | 85.30 | 85.30 | 2.59% | 14,000 |
| Apr 13, 2026 | 83.00 | 83.95 | 79.55 | 83.15 | 83.15 | -0.95% | 9,000 |
| Apr 10, 2026 | 80.75 | 84.00 | 80.50 | 83.95 | 83.95 | 7.08% | 30,000 |
| Apr 9, 2026 | 75.55 | 78.50 | 75.55 | 78.40 | 78.40 | 3.77% | 12,000 |
| Apr 8, 2026 | 77.80 | 77.80 | 75.05 | 75.55 | 75.55 | 0.80% | 27,000 |
| Apr 7, 2026 | 78.00 | 78.00 | 74.05 | 74.95 | 74.95 | -2.03% | 14,000 |
| Apr 6, 2026 | 76.50 | 77.30 | 76.50 | 76.50 | 76.50 | 1.12% | 5,000 |
| Apr 2, 2026 | 74.55 | 76.00 | 74.55 | 75.65 | 75.65 | 1.48% | 3,000 |
| Apr 1, 2026 | 73.90 | 77.00 | 71.75 | 74.55 | 74.55 | 10.77% | 37,000 |
| 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 |