NSE:BEEKAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	390.05	393.95	370.00	380.75	380.75	-4.42%	9,306
May 21, 2026	413.95	413.95	384.15	398.35	398.35	-0.49%	2,422
May 20, 2026	393.00	404.00	391.20	400.30	400.30	1.83%	891
May 19, 2026	388.00	398.80	388.00	393.10	393.10	1.12%	1,850
May 18, 2026	408.00	414.15	380.00	388.75	388.75	-9.36%	5,204
May 15, 2026	430.00	433.00	415.05	428.90	428.90	-0.37%	699
May 14, 2026	429.90	439.45	420.70	430.50	430.50	0.14%	614
May 13, 2026	429.95	430.00	420.10	429.90	429.90	-0.14%	720
May 12, 2026	427.00	430.50	415.10	430.50	430.50	1.23%	308
May 11, 2026	427.05	440.00	415.25	425.25	425.25	-0.41%	1,383
May 8, 2026	439.85	440.00	425.00	427.00	427.00	-1.64%	3,318
May 7, 2026	432.00	443.00	429.50	434.10	434.10	0.51%	1,374
May 6, 2026	433.95	440.00	425.55	431.90	431.90	1.31%	1,491
May 5, 2026	436.90	440.00	423.05	426.30	426.30	-2.43%	3,248
May 4, 2026	465.00	465.00	432.00	436.90	436.90	0.38%	2,190
Apr 30, 2026	435.10	440.50	434.20	435.25	435.25	-0.25%	368
Apr 29, 2026	459.95	471.85	435.05	436.35	436.35	-0.69%	2,141
Apr 28, 2026	434.60	455.00	430.00	439.40	439.40	1.09%	3,092
Apr 27, 2026	425.00	440.00	408.40	434.65	434.65	2.74%	3,033
Apr 24, 2026	429.10	429.10	417.00	423.05	423.05	-0.91%	346
Apr 23, 2026	408.10	436.85	408.10	426.95	426.95	1.28%	1,461
Apr 22, 2026	423.95	435.15	420.00	421.55	421.55	-1.24%	1,034
Apr 21, 2026	424.40	439.00	424.25	426.85	426.85	0.60%	1,194