Skip to main content
logo
Beardsell Limited (NSE:BEARDSELL)
India flag India · Delayed Price · Currency is INR
27.15
0.00 (0.00%)
May 8, 2026, 3:26 PM IST

Beardsell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 202624.7724.7723.2023.5023.500.13%29,388
Mar 11, 202624.8924.8923.4123.4723.47-1.26%16,114
Mar 10, 202623.2125.0023.2123.7723.77-0.50%33,517
Mar 9, 202625.0226.9023.4023.8923.89-4.52%62,308
Mar 6, 202624.5725.9524.5725.0225.021.17%12,523
Mar 5, 202626.0026.0024.3124.7324.73-0.12%14,727
Mar 4, 202624.7926.4024.0024.7624.76-0.12%28,791
Mar 2, 202624.9626.9024.1624.7924.79-2.40%16,188
Feb 27, 202626.5126.5124.6025.4025.40-5.37%60,323
Feb 26, 202626.4528.0926.2126.8426.840.04%11,311
Feb 25, 202627.6428.0026.4126.8326.83-9,611
Feb 24, 202626.3527.9626.3526.8326.83-1.22%5,496
Feb 23, 202628.1928.1927.0027.1627.160.11%12,300
Feb 20, 202627.1827.9927.0227.1327.13-1.95%16,662