Skip to main content
logo
Beardsell Limited (NSE:BEARDSELL)
India flag India · Delayed Price · Currency is INR
24.40
+1.17 (5.04%)
Oct 27, 2026, 3:24 PM IST

Beardsell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202623.9924.4522.6124.4024.405.04%94,097
Oct 26, 202623.4924.4522.4523.2323.230.96%5,286
Oct 23, 202623.9823.9821.7523.0123.01-1.29%19,794
Oct 22, 202623.9424.8223.0023.3123.31-2.59%11,052
Oct 21, 202624.1224.1523.2023.9323.93-0.25%25,726
Oct 19, 202623.7524.3922.5223.9923.993.01%25,580
Oct 16, 202622.9924.0022.5123.2923.293.47%33,600
Oct 15, 202622.6323.0922.5022.5122.51-0.40%4,793
Oct 14, 202623.4923.6022.2522.6022.60-1.99%43,451
Oct 13, 202621.8923.4621.8923.0623.067.46%26,776
Oct 12, 202621.0323.0021.0021.4621.46-0.19%48,257
Oct 9, 202622.1922.1921.2621.5021.50-1.24%13,269
Oct 8, 202622.5422.6821.7521.7721.77-2.03%39,298
Oct 7, 202622.8922.8921.9622.2222.22-1.24%47,882
Oct 6, 202623.5023.5022.1122.5022.50-1.14%24,500
Oct 5, 202622.3023.1522.1722.7622.762.85%23,832
Oct 1, 202623.4823.4821.2122.1322.13-1.34%43,859
Sep 30, 202624.4424.4422.0222.4322.43-3.82%82,174
Sep 29, 202624.5824.9923.0723.3223.32-5.13%138,284
Sep 28, 202624.4727.0023.5224.5824.580.45%23,415
Sep 25, 202624.1524.6824.1124.4724.471.49%8,623
Sep 24, 202625.2525.2523.8924.1124.11-2.59%18,314
Sep 23, 202624.9924.9924.2124.7524.751.39%11,349
Sep 22, 202624.8524.8523.5024.4124.410.83%39,301
Sep 21, 202623.9024.6123.8724.2124.211.85%7,917
Sep 18, 202624.9524.9523.5623.8723.77-1.49%11,453
Sep 17, 202624.9824.9924.0024.2324.130.71%15,138
Sep 16, 202624.1225.5823.5724.0623.96-0.87%25,008
Sep 15, 202625.1825.1824.0224.2724.17-1.62%15,640
Sep 11, 202624.2124.8724.2124.6724.571.15%11,804
Sep 10, 202625.7025.7024.2024.3924.29-2.28%14,895
Sep 9, 202624.7725.4824.4524.9624.860.77%14,564
Sep 8, 202625.2025.2524.0624.7724.67-0.88%44,012
Sep 7, 202626.2526.2524.8024.9924.89-1.26%12,167
Sep 4, 202625.2926.3224.6225.3125.20-0.39%7,642
Sep 3, 202625.4026.3824.9025.4125.301.88%11,874
Sep 2, 202625.7026.4024.7524.9424.84-3.30%22,548
Sep 1, 202625.3626.4425.2125.7925.680.82%4,436
Aug 31, 202625.9626.7525.2525.5825.47-1.46%10,973
Aug 28, 202627.6827.6825.6525.9625.85-2.11%15,836
Aug 27, 202627.9827.9825.6126.5226.41-3.03%26,348
Aug 26, 202626.9928.2026.9027.3527.242.09%24,084
Aug 25, 202625.9627.0025.7326.7926.682.13%24,345
Aug 24, 202626.0026.6726.0026.2326.120.92%10,734
Aug 21, 202626.4826.4825.5125.9925.880.89%10,147
Aug 20, 202625.2026.9025.2025.7625.652.83%19,842
Aug 19, 202625.5927.0024.6025.0524.951.83%25,021
Aug 18, 202624.4125.9824.4024.6024.50-1.09%16,682
Aug 17, 202625.2125.9824.0224.8724.770.61%22,511
Aug 14, 202624.9025.9024.5624.7224.62-0.72%31,806