Multi Commodity Exchange of India Limited (NSE:MCX)
India · Delayed Price · Currency is INR 7,595.50
-97.50 (-1.27%)
Aug 1, 2025, 3:30 PM IST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7,694.00 | 7,720.00 | 7,534.50 | 7,595.50 | 7,595.50 | -1.27% | 382,974 |
| Jul 31, 2025 | 7,745.50 | 7,846.00 | 7,650.00 | 7,693.00 | 7,693.00 | -1.21% | 297,172 |
| Jul 30, 2025 | 7,888.00 | 7,908.50 | 7,763.00 | 7,787.00 | 7,787.00 | -0.67% | 268,980 |
| Jul 29, 2025 | 7,724.00 | 7,864.50 | 7,614.00 | 7,839.50 | 7,839.50 | 1.40% | 469,132 |
| Jul 28, 2025 | 8,020.00 | 8,020.00 | 7,703.00 | 7,731.50 | 7,731.50 | -3.84% | 459,623 |
| Jul 25, 2025 | 8,165.00 | 8,235.00 | 8,008.00 | 8,040.00 | 8,040.00 | -2.46% | 306,073 |
| Jul 24, 2025 | 8,260.00 | 8,271.50 | 8,135.50 | 8,242.50 | 8,242.50 | -0.23% | 300,326 |
| Jul 23, 2025 | 8,190.00 | 8,275.00 | 8,055.00 | 8,261.50 | 8,261.50 | 1.32% | 393,558 |
| Jul 22, 2025 | 8,305.00 | 8,343.50 | 8,136.00 | 8,153.50 | 8,153.50 | -1.16% | 540,533 |
| Jul 21, 2025 | 8,239.00 | 8,325.00 | 8,161.00 | 8,249.00 | 8,249.00 | 0.17% | 356,644 |
| Jul 18, 2025 | 8,259.00 | 8,268.50 | 8,115.00 | 8,235.00 | 8,235.00 | -0.30% | 265,621 |
| Jul 17, 2025 | 8,421.00 | 8,443.00 | 8,225.00 | 8,259.50 | 8,259.50 | -1.44% | 346,386 |
| Jul 16, 2025 | 8,323.00 | 8,400.50 | 8,263.00 | 8,380.50 | 8,380.50 | 0.70% | 521,821 |
| Jul 15, 2025 | 8,280.00 | 8,355.00 | 8,215.50 | 8,322.00 | 8,322.00 | 1.38% | 411,363 |
| Jul 14, 2025 | 8,075.00 | 8,314.00 | 8,068.00 | 8,209.00 | 8,209.00 | 2.00% | 692,083 |
| Jul 11, 2025 | 8,301.00 | 8,320.00 | 8,022.50 | 8,048.00 | 8,048.00 | -3.40% | 703,899 |
| Jul 10, 2025 | 8,472.00 | 8,520.00 | 8,298.50 | 8,331.50 | 8,331.50 | -1.31% | 653,546 |
| Jul 9, 2025 | 8,520.00 | 8,575.00 | 8,413.00 | 8,442.00 | 8,442.00 | -0.64% | 802,866 |
| Jul 8, 2025 | 8,777.00 | 8,825.50 | 8,370.50 | 8,496.00 | 8,496.00 | -2.86% | 990,988 |
| Jul 7, 2025 | 8,888.00 | 8,920.00 | 8,725.00 | 8,746.50 | 8,746.50 | -1.55% | 531,817 |
| Jul 4, 2025 | 9,030.00 | 9,030.00 | 8,821.00 | 8,884.50 | 8,884.50 | -1.31% | 512,742 |
| Jul 3, 2025 | 8,937.00 | 9,074.50 | 8,937.00 | 9,002.50 | 9,002.50 | 0.76% | 649,067 |
| Jul 2, 2025 | 9,070.00 | 9,108.50 | 8,900.50 | 8,935.00 | 8,935.00 | -1.39% | 664,773 |
| Jul 1, 2025 | 8,976.50 | 9,115.00 | 8,860.00 | 9,060.50 | 9,060.50 | 1.30% | 1,007,590 |
| Jun 30, 2025 | 8,875.50 | 9,036.00 | 8,875.50 | 8,944.00 | 8,944.00 | 0.99% | 677,789 |
| Jun 27, 2025 | 8,860.00 | 9,075.00 | 8,790.50 | 8,856.50 | 8,856.50 | 0.20% | 1,736,728 |
| Jun 26, 2025 | 8,664.00 | 8,888.00 | 8,600.00 | 8,839.00 | 8,839.00 | 2.04% | 1,139,514 |
| Jun 25, 2025 | 8,325.00 | 8,808.00 | 8,284.50 | 8,662.00 | 8,662.00 | 5.43% | 2,781,460 |
| Jun 24, 2025 | 8,350.00 | 8,365.00 | 8,056.00 | 8,216.00 | 8,216.00 | -0.92% | 857,317 |
| Jun 23, 2025 | 8,050.00 | 8,343.00 | 8,035.50 | 8,292.00 | 8,292.00 | 2.56% | 954,872 |
| Jun 20, 2025 | 7,767.00 | 8,107.50 | 7,705.50 | 8,085.00 | 8,085.00 | 4.14% | 1,007,130 |
| Jun 19, 2025 | 7,970.00 | 7,970.00 | 7,736.00 | 7,763.50 | 7,763.50 | -2.18% | 645,453 |
| Jun 18, 2025 | 7,944.00 | 8,029.50 | 7,873.00 | 7,936.50 | 7,936.50 | 0.14% | 785,421 |
| Jun 17, 2025 | 7,842.00 | 8,021.50 | 7,752.50 | 7,925.50 | 7,925.50 | 1.25% | 1,151,450 |
| Jun 16, 2025 | 7,622.00 | 7,847.50 | 7,613.50 | 7,827.50 | 7,827.50 | 3.57% | 1,101,267 |
| Jun 13, 2025 | 7,372.00 | 7,688.50 | 7,372.00 | 7,557.50 | 7,557.50 | 0.62% | 877,387 |
| Jun 12, 2025 | 7,560.00 | 7,684.50 | 7,477.00 | 7,511.00 | 7,511.00 | -2.15% | 800,082 |
| Jun 11, 2025 | 7,900.00 | 7,945.00 | 7,567.50 | 7,676.00 | 7,676.00 | -2.72% | 965,462 |
| Jun 10, 2025 | 7,994.00 | 8,008.50 | 7,752.50 | 7,890.50 | 7,890.50 | -0.82% | 1,002,432 |
| Jun 9, 2025 | 7,568.50 | 7,983.50 | 7,521.50 | 7,955.50 | 7,955.50 | 7.25% | 2,526,757 |
| Jun 6, 2025 | 7,140.50 | 7,531.00 | 7,109.00 | 7,418.00 | 7,418.00 | 4.49% | 1,665,660 |
| Jun 5, 2025 | 6,925.00 | 7,145.00 | 6,896.00 | 7,099.00 | 7,099.00 | 3.33% | 657,268 |
| Jun 4, 2025 | 6,895.50 | 6,970.50 | 6,785.50 | 6,870.50 | 6,870.50 | 0.56% | 562,623 |
| Jun 3, 2025 | 6,749.50 | 6,946.00 | 6,725.50 | 6,832.50 | 6,832.50 | 1.99% | 656,764 |
| Jun 2, 2025 | 6,610.00 | 6,771.50 | 6,561.00 | 6,699.00 | 6,699.00 | 1.47% | 502,799 |
| May 30, 2025 | 6,592.00 | 6,706.00 | 6,580.00 | 6,602.00 | 6,602.00 | 0.45% | 376,452 |
| May 29, 2025 | 6,465.00 | 6,665.00 | 6,464.50 | 6,572.50 | 6,572.50 | 1.68% | 590,932 |
| May 28, 2025 | 6,450.00 | 6,517.00 | 6,422.00 | 6,464.00 | 6,464.00 | 0.63% | 211,806 |
| May 27, 2025 | 6,469.50 | 6,472.50 | 6,390.50 | 6,423.50 | 6,423.50 | -0.52% | 177,772 |
| May 26, 2025 | 6,520.00 | 6,563.00 | 6,418.50 | 6,457.00 | 6,457.00 | -0.55% | 267,519 |