Skip to main content
logo
Quantum Mutual Fund - Quantum Nifty 50 ETF (NSE:QNIFTY)
India flag India · Delayed Price · Currency is INR
2,660.00
-23.76 (-0.89%)
At close: Aug 8, 2025, 3:30 PM IST

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252,678.262,692.002,678.262,692.00-1.20%-
Aug 11, 20252,660.002,660.002,660.002,660.00---
Aug 8, 20252,676.002,676.002,660.002,660.00--0.89%137
Aug 7, 20252,664.002,686.002,660.002,683.76-0.14%79
Aug 6, 20252,682.002,684.002,676.002,680.00--0.37%45
Aug 5, 20252,682.002,690.002,682.002,690.00--10
Aug 4, 20252,682.002,692.002,682.002,690.00-0.50%17
Aug 1, 20252,692.002,692.002,676.002,676.50--0.98%27
Jul 31, 20252,692.002,703.002,692.002,703.00--0.26%10
Jul 30, 20252,710.002,710.002,710.002,710.00-0.22%10
Jul 29, 20252,688.002,706.002,686.002,704.00-0.42%255
Jul 28, 20252,698.002,714.002,690.002,692.60--0.72%42
Jul 25, 20252,716.002,716.002,706.002,712.21--0.72%82
Jul 24, 20252,732.002,732.002,732.002,732.00--0.43%45
Jul 23, 20252,743.792,743.792,743.792,743.79-0.51%1
Jul 22, 20252,731.912,736.002,730.002,730.00--0.15%271
Jul 21, 20252,734.192,734.192,734.192,734.19-0.15%2
Jul 18, 20252,730.002,730.002,730.002,730.00---
Jul 17, 20252,730.002,730.002,730.002,730.00---
Jul 16, 20252,736.002,736.002,730.002,730.00--0.18%24
Jul 15, 20252,740.002,741.002,733.682,734.89-0.18%227
Jul 14, 20252,750.002,750.002,727.952,730.00--0.36%71
Jul 11, 20252,750.002,754.002,738.002,740.00--0.94%89
Jul 10, 20252,774.002,774.002,766.002,766.00--0.34%148
Jul 9, 20252,780.002,782.002,774.002,775.50--0.03%31
Jul 8, 20252,776.002,781.002,775.962,776.24-0.19%40
Jul 7, 20252,770.002,773.752,766.002,771.00--0.04%71
Jul 4, 20252,766.002,772.002,764.002,772.00-0.13%15
Jul 3, 20252,776.002,778.002,766.412,768.41-0.07%31
Jul 2, 20252,764.002,766.422,764.002,766.42--0.35%34
Jul 1, 20252,782.002,782.002,776.002,776.00-0.09%69
Jun 30, 20252,785.782,788.002,768.002,773.38--0.45%33
Jun 27, 20252,776.002,786.002,776.002,786.00-0.65%8
Jun 26, 20252,752.002,768.002,752.002,768.00-0.95%65
Jun 25, 20252,742.002,742.002,742.002,742.00-0.73%5
Jun 24, 20252,736.002,748.002,722.002,722.00-0.37%64
Jun 23, 20252,706.002,718.002,698.002,712.00--0.44%28
Jun 20, 20252,694.992,724.002,694.992,724.00-1.11%60
Jun 19, 20252,694.002,698.002,692.002,694.00--0.15%31
Jun 18, 20252,696.002,702.002,694.002,698.00--0.22%42
Jun 17, 20252,704.002,706.002,702.002,704.00--0.29%27
Jun 16, 20252,696.002,712.052,690.002,712.00-1.01%38
Jun 13, 20252,684.002,686.002,682.002,685.00--0.85%41
Jun 12, 20252,728.002,736.002,704.502,708.08--1.09%127
Jun 11, 20252,728.002,738.002,728.002,738.00-0.07%118
Jun 10, 20252,728.002,736.002,724.002,736.00-0.22%202
Jun 9, 20252,770.002,770.002,718.992,730.00-0.74%44
Jun 6, 20252,684.002,712.002,684.002,710.00-0.82%65
Jun 5, 20252,692.002,692.002,688.002,688.00-0.68%22
Jun 4, 20252,667.762,677.622,667.762,669.88-0.15%84