Beacon

Beacon Trusteeship Ltd Historical Data

NSEBSE

₹63.6

(0.79%)

Apr 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/03/2025

To Date

10/04/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Mar-2025	64.5	73.95	64.3	68.3	25	20,79,800	24,000
12-Mar-2025	70	72	68	69.75	29	20,17,050	23,000
13-Mar-2025	66.1	71	66	66.3	42	36,61,100	30,000
17-Mar-2025	70	70	65.05	65.1	20	16,60,550	20,000
18-Mar-2025	64.5	64.5	57.95	60.35	124	85,30,150	1,11,000
19-Mar-2025	59.95	63.4	59.15	62.45	37	28,43,450	36,000
20-Mar-2025	64	64	60.5	62.6	35	28,73,000	38,000
21-Mar-2025	60.75	67.15	60.7	66.55	38	31,49,500	41,000
24-Mar-2025	67.8	72.9	64.5	65	45	34,55,050	43,000
25-Mar-2025	64.8	65	63	63.05	36	46,73,550	69,000
26-Mar-2025	67.8	67.8	60.65	61.5	42	38,39,100	56,000
27-Mar-2025	61.9	64.7	59.9	60.15	63	57,28,900	86,000
28-Mar-2025	63	63	57.7	58.35	51	35,89,050	52,000
01-Apr-2025	60	64	60	63.65	11	8,77,450	10,000
02-Apr-2025	63.15	63.5	60.75	62.15	16	10,67,700	12,000
03-Apr-2025	63.9	66	63.9	64.3	17	18,14,850	26,000
04-Apr-2025	64.3	65.2	63.5	64.05	9	5,77,350	8,000
07-Apr-2025	63.9	64.05	60.05	62	12	8,87,750	12,000
08-Apr-2025	67.45	68.2	62.75	63.1	10	6,61,000	7,000
09-Apr-2025	63.8	64	62	63.6	11	10,13,050	11,000

Beacon: Related NEWS

No Record Found

Invest wise with Expert advice