Beacon

Beacon Trusteeship Ltd Historical Data

NSEBSE

₹72.2

(2.70%)

Mar 7, 2025|03:31:10 PM

Invest wise with Expert advice

From Date

09/02/2025

To Date

09/03/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Feb-2025	88	88.9	87	88.65	19	17,66,000	18,000
06-Feb-2025	88.5	88.5	88.5	88.5	1	88,500	1,000
07-Feb-2025	89	90.15	89	89	5	4,48,150	5,000
10-Feb-2025	88.85	90	88.85	89.35	4	3,56,850	4,000
11-Feb-2025	86.15	89	84	84.65	13	11,19,250	12,000
12-Feb-2025	81	93	81	90	16	28,23,200	23,000
13-Feb-2025	90.55	91.95	89.8	89.8	10	35,12,700	34,000
14-Feb-2025	91.9	91.95	86.05	89	8	7,11,150	4,000
17-Feb-2025	85	85	78	79.45	48	53,58,050	51,000
18-Feb-2025	79.45	81.95	78.1	78.5	24	20,66,650	22,000
19-Feb-2025	78.5	79.45	70.05	76.85	32	25,78,750	24,000
20-Feb-2025	75.1	78.45	74	75.9	22	20,41,150	21,000
21-Feb-2025	74.5	75.5	74.2	75.5	5	4,48,400	4,000
24-Feb-2025	73.05	76.45	72	76.45	15	12,49,250	11,000
25-Feb-2025	75.85	75.85	73	73.95	19	16,32,600	15,000
27-Feb-2025	74.95	74.95	70	70.35	35	29,28,500	28,000
28-Feb-2025	69	69.9	68	68.2	28	19,38,200	18,000
03-Mar-2025	66.5	67	64.5	65.05	16	11,18,200	13,000
04-Mar-2025	65.5	67	63	64.2	25	16,21,150	18,000
05-Mar-2025	66	71	65.2	71	32	27,11,650	31,000
06-Mar-2025	71	71.15	67.25	70.3	28	30,93,950	41,000

Beacon: Related NEWS

No Record Found

Invest wise with Expert advice