Beardsell Limited (NSE:BEARDSELL)
India · Delayed Price · Currency is INR 22.75
-0.01 (-0.04%)
Oct 6, 2026, 3:29 PM IST
Beardsell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 23.50 | 23.50 | 22.11 | 22.75 | 22.75 | -0.04% | 26,297 |
| Oct 5, 2026 | 22.30 | 23.15 | 22.17 | 22.76 | 22.76 | 2.85% | 23,832 |
| Oct 1, 2026 | 23.48 | 23.48 | 21.21 | 22.13 | 22.13 | -1.34% | 43,859 |
| Sep 30, 2026 | 24.44 | 24.44 | 22.02 | 22.43 | 22.43 | -3.82% | 82,174 |
| Sep 29, 2026 | 24.58 | 24.99 | 23.07 | 23.32 | 23.32 | -5.13% | 138,284 |
| Sep 28, 2026 | 24.47 | 27.00 | 23.52 | 24.58 | 24.58 | 0.45% | 23,415 |
| Sep 25, 2026 | 24.15 | 24.68 | 24.11 | 24.47 | 24.47 | 1.49% | 8,623 |
| Sep 24, 2026 | 25.25 | 25.25 | 23.89 | 24.11 | 24.11 | -2.59% | 18,314 |
| Sep 23, 2026 | 24.99 | 24.99 | 24.21 | 24.75 | 24.75 | 1.39% | 11,349 |
| Sep 22, 2026 | 24.85 | 24.85 | 23.50 | 24.41 | 24.41 | 0.83% | 39,301 |
| Sep 21, 2026 | 23.90 | 24.61 | 23.87 | 24.21 | 24.21 | 1.85% | 7,917 |
| Sep 18, 2026 | 24.95 | 24.95 | 23.56 | 23.87 | 23.77 | -1.49% | 11,453 |
| Sep 17, 2026 | 24.98 | 24.99 | 24.00 | 24.23 | 24.13 | 0.71% | 15,138 |
| Sep 16, 2026 | 24.12 | 25.58 | 23.57 | 24.06 | 23.96 | -0.87% | 25,008 |
| Sep 15, 2026 | 25.18 | 25.18 | 24.02 | 24.27 | 24.17 | -1.62% | 15,640 |
| Sep 11, 2026 | 24.21 | 24.87 | 24.21 | 24.67 | 24.57 | 1.15% | 11,804 |
| Sep 10, 2026 | 25.70 | 25.70 | 24.20 | 24.39 | 24.29 | -2.28% | 14,895 |
| Sep 9, 2026 | 24.77 | 25.48 | 24.45 | 24.96 | 24.86 | 0.77% | 14,564 |
| Sep 8, 2026 | 25.20 | 25.25 | 24.06 | 24.77 | 24.67 | -0.88% | 44,012 |
| Sep 7, 2026 | 26.25 | 26.25 | 24.80 | 24.99 | 24.89 | -1.26% | 12,167 |
| Sep 4, 2026 | 25.29 | 26.32 | 24.62 | 25.31 | 25.20 | -0.39% | 7,642 |
| Sep 3, 2026 | 25.40 | 26.38 | 24.90 | 25.41 | 25.30 | 1.88% | 11,874 |
| Sep 2, 2026 | 25.70 | 26.40 | 24.75 | 24.94 | 24.84 | -3.30% | 22,548 |
| Sep 1, 2026 | 25.36 | 26.44 | 25.21 | 25.79 | 25.68 | 0.82% | 4,436 |
| Aug 31, 2026 | 25.96 | 26.75 | 25.25 | 25.58 | 25.47 | -1.46% | 10,973 |
| Aug 28, 2026 | 27.68 | 27.68 | 25.65 | 25.96 | 25.85 | -2.11% | 15,836 |
| Aug 27, 2026 | 27.98 | 27.98 | 25.61 | 26.52 | 26.41 | -3.03% | 26,348 |
| Aug 26, 2026 | 26.99 | 28.20 | 26.90 | 27.35 | 27.24 | 2.09% | 24,084 |
| Aug 25, 2026 | 25.96 | 27.00 | 25.73 | 26.79 | 26.68 | 2.13% | 24,345 |
| Aug 24, 2026 | 26.00 | 26.67 | 26.00 | 26.23 | 26.12 | 0.92% | 10,734 |
| Aug 21, 2026 | 26.48 | 26.48 | 25.51 | 25.99 | 25.88 | 0.89% | 10,147 |
| Aug 20, 2026 | 25.20 | 26.90 | 25.20 | 25.76 | 25.65 | 2.83% | 19,842 |
| Aug 19, 2026 | 25.59 | 27.00 | 24.60 | 25.05 | 24.95 | 1.83% | 25,021 |
| Aug 18, 2026 | 24.41 | 25.98 | 24.40 | 24.60 | 24.50 | -1.09% | 16,682 |
| Aug 17, 2026 | 25.21 | 25.98 | 24.02 | 24.87 | 24.77 | 0.61% | 22,511 |
| Aug 14, 2026 | 24.90 | 25.90 | 24.56 | 24.72 | 24.62 | -0.72% | 31,806 |
| Aug 13, 2026 | 26.18 | 26.18 | 24.50 | 24.90 | 24.80 | -4.89% | 77,544 |
| Aug 12, 2026 | 26.46 | 26.89 | 26.00 | 26.18 | 26.07 | 0.23% | 10,627 |
| Aug 11, 2026 | 26.99 | 26.99 | 25.91 | 26.12 | 26.01 | -2.50% | 26,912 |
| Aug 10, 2026 | 27.25 | 27.84 | 26.52 | 26.79 | 26.68 | -1.65% | 19,457 |
| Aug 7, 2026 | 27.15 | 27.79 | 27.00 | 27.24 | 27.13 | -0.18% | 10,809 |
| Aug 6, 2026 | 27.26 | 27.75 | 26.80 | 27.29 | 27.18 | 0.59% | 9,298 |
| Aug 5, 2026 | 27.33 | 28.30 | 26.41 | 27.13 | 27.02 | -0.73% | 13,632 |
| Aug 4, 2026 | 26.95 | 27.73 | 26.95 | 27.33 | 27.22 | -0.62% | 23,662 |
| Aug 3, 2026 | 26.85 | 27.76 | 26.85 | 27.50 | 27.38 | 2.42% | 13,877 |
| Jul 31, 2026 | 28.00 | 28.00 | 26.71 | 26.85 | 26.74 | 0.83% | 10,350 |
| Jul 30, 2026 | 27.99 | 27.99 | 26.51 | 26.63 | 26.52 | -1.15% | 9,115 |
| Jul 29, 2026 | 27.71 | 27.71 | 26.92 | 26.94 | 26.83 | -0.85% | 8,896 |
| Jul 28, 2026 | 28.50 | 28.50 | 27.08 | 27.17 | 27.06 | -0.91% | 13,502 |
| Jul 27, 2026 | 27.64 | 28.50 | 27.00 | 27.42 | 27.31 | -0.80% | 2,036 |