Skip to main content
logo
Beardsell Limited (NSE:BEARDSELL)
India flag India · Delayed Price · Currency is INR
27.95
+3.55 (14.55%)
May 29, 2026, 3:29 PM IST

Beardsell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202626.0028.8025.7527.9527.9514.55%217,013
May 27, 202625.4025.4024.2424.4024.40-0.41%7,858
May 26, 202623.7025.0023.5224.5024.500.29%35,853
May 25, 202624.9624.9624.3024.4324.430.66%18,007
May 22, 202624.5524.6924.2524.2724.270.83%14,239
May 21, 202624.2625.3924.0024.0724.07-2.71%42,432
May 20, 202624.5125.5024.2224.7424.74-0.68%7,415
May 19, 202624.8825.9524.6524.9124.910.12%20,763
May 18, 202625.2525.9024.5624.8824.88-3.94%15,312
May 15, 202625.5126.7225.4625.9025.90-0.38%4,497
May 14, 202625.7726.5025.2526.0026.000.89%22,769
May 13, 202626.5026.5025.1225.7725.77-26,228
May 12, 202626.4127.7125.5125.7725.77-3.63%17,447
May 11, 202626.7027.8026.0026.7426.740.07%18,389
May 8, 202627.5028.0026.2026.7226.72-1.58%27,147
May 7, 202625.9529.0025.5027.1527.154.95%50,191
May 6, 202626.1526.8525.6525.8725.87-0.35%15,776
May 5, 202625.8226.9425.8025.9625.96-2.99%10,478
May 4, 202626.4926.9525.6526.7626.763.48%10,004
Apr 30, 202626.8526.8525.0025.8625.86-0.35%19,745
Apr 29, 202626.0027.2925.6125.9525.95-1.37%13,872
Apr 28, 202627.1527.9026.1226.3126.31-0.64%16,518
Apr 27, 202625.0027.2525.0026.4826.484.05%31,605
Apr 24, 202625.3226.2325.1325.4525.45-1.32%7,327
Apr 23, 202625.6126.8925.5525.7925.79-2.24%30,181
Apr 22, 202627.0027.6225.5026.3826.38-2.91%34,776
Apr 21, 202626.3627.8926.3627.1727.170.26%7,795
Apr 20, 202627.8027.9926.4127.1027.10-1.95%27,812
Apr 17, 202627.5027.9927.1527.6427.641.28%22,441
Apr 16, 202627.8927.8927.0327.2927.291.04%41,707
Apr 15, 202624.3327.5024.3327.0127.018.78%71,981
Apr 13, 202625.1025.1023.4124.8324.83-1.04%11,355
Apr 10, 202625.4025.4024.5125.0925.093.55%7,685
Apr 9, 202625.9825.9824.1224.2324.23-2.73%32,716
Apr 8, 202625.5026.0023.3124.9124.91-53,555
Apr 7, 202624.4525.2924.1024.9124.911.92%13,182
Apr 6, 202624.0024.9922.3524.4424.445.03%8,398
Apr 2, 202622.0023.4020.5023.2723.274.07%11,839
Apr 1, 202621.9923.0020.0222.3622.3610.15%8,676
Mar 30, 202621.3122.7420.1020.3020.30-7.98%55,550
Mar 27, 202623.5024.6921.7622.0622.06-5.08%33,701
Mar 25, 202622.8424.8022.8423.2423.241.75%33,405
Mar 24, 202624.3024.9922.1522.8422.84-2.89%39,234
Mar 23, 202622.6026.0022.6023.5223.52-0.04%29,592
Mar 20, 202622.8624.8522.8123.5323.532.66%19,589
Mar 19, 202623.8423.8422.5122.9222.92-4.30%15,774
Mar 18, 202622.5125.7822.5123.9523.955.32%29,951
Mar 17, 202623.7523.7522.6022.7422.74-0.26%5,928
Mar 16, 202623.0024.6022.6022.8022.80-2.10%51,449
Mar 13, 202623.0124.4923.0123.2923.29-0.89%25,690