Skip to main content
logo
Beardsell Limited (NSE:BEARDSELL)
India flag India · Delayed Price · Currency is INR
29.44
+0.23 (0.79%)
Jun 19, 2026, 3:24 PM IST

Beardsell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202629.2129.9028.8029.4429.440.79%29,972
Jun 18, 202628.9029.7928.1029.2129.212.31%19,936
Jun 17, 202629.2529.2528.1028.5528.55-1.45%11,892
Jun 16, 202628.5629.1028.5328.9728.97-1.53%4,773
Jun 15, 202628.7029.7428.2629.4229.425.94%32,588
Jun 12, 202627.4928.2427.2027.7727.772.85%7,380
Jun 11, 202627.9028.5526.8027.0027.00-4.02%26,645
Jun 10, 202629.8529.8527.5628.1328.13-3.99%47,763
Jun 9, 202629.0030.0029.0029.3029.30-0.34%25,650
Jun 8, 202628.9029.6528.1629.4029.401.69%29,667
Jun 5, 202628.7529.6028.7528.9128.911.19%6,723
Jun 4, 202629.7429.8228.3128.5728.57-3.93%16,778
Jun 3, 202629.6630.3029.0129.7429.740.27%16,710
Jun 2, 202629.9530.4928.5129.6629.661.33%64,376
Jun 1, 202629.1630.4428.1029.2729.274.72%127,896
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