Skip to main content
logo
Beardsell Limited (NSE:BEARDSELL)
India flag India · Delayed Price · Currency is INR
24.80
+0.41 (1.68%)
Sep 11, 2026, 3:29 PM IST

Beardsell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202624.2124.8724.2124.6724.671.15%11,804
Sep 10, 202625.7025.7024.2024.3924.39-2.28%14,895
Sep 9, 202624.7725.4824.4524.9624.960.77%14,564
Sep 8, 202625.2025.2524.0624.7724.77-0.88%44,012
Sep 7, 202626.2526.2524.8024.9924.99-1.26%12,167
Sep 4, 202625.2926.3224.6225.3125.31-0.39%7,642
Sep 3, 202625.4026.3824.9025.4125.411.88%11,874
Sep 2, 202625.7026.4024.7524.9424.94-3.30%22,548
Sep 1, 202625.3626.4425.2125.7925.790.82%4,436
Aug 31, 202625.9626.7525.2525.5825.58-1.46%10,973
Aug 28, 202627.6827.6825.6525.9625.96-2.11%15,836
Aug 27, 202627.9827.9825.6126.5226.52-3.03%26,348
Aug 26, 202626.9928.2026.9027.3527.352.09%24,084
Aug 25, 202625.9627.0025.7326.7926.792.13%24,345
Aug 24, 202626.0026.6726.0026.2326.230.92%10,734
Aug 21, 202626.4826.4825.5125.9925.990.89%10,147
Aug 20, 202625.2026.9025.2025.7625.762.83%19,842
Aug 19, 202625.5927.0024.6025.0525.051.83%25,021
Aug 18, 202624.4125.9824.4024.6024.60-1.09%16,682
Aug 17, 202625.2125.9824.0224.8724.870.61%22,511
Aug 14, 202624.9025.9024.5624.7224.72-0.72%31,806
Aug 13, 202626.1826.1824.5024.9024.90-4.89%77,544
Aug 12, 202626.4626.8926.0026.1826.180.23%10,627
Aug 11, 202626.9926.9925.9126.1226.12-2.50%26,912
Aug 10, 202627.2527.8426.5226.7926.79-1.65%19,457
Aug 7, 202627.1527.7927.0027.2427.24-0.18%10,809
Aug 6, 202627.2627.7526.8027.2927.290.59%9,298
Aug 5, 202627.3328.3026.4127.1327.13-0.73%13,632
Aug 4, 202626.9527.7326.9527.3327.33-0.62%23,662
Aug 3, 202626.8527.7626.8527.5027.502.42%13,877
Jul 31, 202628.0028.0026.7126.8526.850.83%10,350
Jul 30, 202627.9927.9926.5126.6326.63-1.15%9,115
Jul 29, 202627.7127.7126.9226.9426.94-0.85%8,896
Jul 28, 202628.5028.5027.0827.1727.17-0.91%13,502
Jul 27, 202627.6428.5027.0027.4227.42-0.80%2,036
Jul 24, 202626.9527.9926.6227.6427.641.77%12,102
Jul 23, 202627.1127.8826.9527.1627.16-1.02%11,895
Jul 22, 202628.4028.4027.0127.4427.440.11%8,271
Jul 21, 202628.4528.4527.3127.4127.41-0.47%6,256
Jul 20, 202627.9727.9727.0527.5427.54-13,741
Jul 17, 202627.5027.9427.1127.5427.54-0.07%16,894
Jul 16, 202628.5029.4227.0027.5627.56-3.47%55,321
Jul 15, 202629.2529.2528.2228.5528.55-1.62%10,972
Jul 14, 202629.5029.5028.8829.0229.02-1.56%5,370
Jul 13, 202628.0930.0028.0029.4829.484.95%16,777
Jul 10, 202628.2028.6028.0028.0928.090.90%13,748
Jul 9, 202628.5028.6927.3627.8427.841.09%6,363
Jul 8, 202628.9029.0027.3227.5427.54-4.74%34,939
Jul 7, 202629.8229.8228.4028.9128.91-1.53%12,877
Jul 6, 202629.0329.8229.0329.3629.361.14%11,459