Beardsell

Beardsell Ltd Historical Data

NSEBSE

₹30.45

(4.68%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	34.2	35.1	34.2	34.94	465	8,93,577.82	14,177
13-Nov-2025	34.11	34.94	34.01	34.18	515	11,55,512.79	21,210
14-Nov-2025	34.18	35.22	34	34.53	1,481	17,20,359.28	18,122
17-Nov-2025	33.72	33.8	32.02	32.25	1,407	30,66,633.69	61,150
18-Nov-2025	32.01	33.25	32.01	32.56	1,186	13,25,449.69	20,065
19-Nov-2025	32.56	32.95	32.01	32.05	681	12,71,179.19	23,440
20-Nov-2025	32.15	32.39	31.12	31.4	740	11,49,563.43	22,459
21-Nov-2025	30.65	31.99	30.65	31.62	879	13,40,355.12	22,683
24-Nov-2025	31.62	31.88	30.6	30.71	1,370	18,07,713.01	25,894
25-Nov-2025	30.6	30.95	29.8	30.24	413	10,77,384.4	15,103
26-Nov-2025	30.74	30.74	29.27	29.5	1,334	18,88,232.1	33,586
27-Nov-2025	29.2	31.7	28.9	31.15	1,355	21,17,932.39	33,304
28-Nov-2025	31.14	31.39	30.22	30.27	551	5,68,649.53	10,520
01-Dec-2025	30.22	30.84	29.6	29.66	533	7,35,459.03	16,743
02-Dec-2025	30.39	30.39	29.27	29.81	481	11,78,966.98	27,532
03-Dec-2025	31.5	31.75	30.16	30.55	1,122	13,53,191.17	22,929
04-Dec-2025	30.32	30.99	29.8	29.94	608	6,02,022.65	10,308
05-Dec-2025	30.47	30.47	29.37	29.56	202	3,51,460.67	7,726
08-Dec-2025	29.74	29.81	27.6	28.43	834	16,08,386.01	38,232
09-Dec-2025	27.96	30.61	27.96	30.23	1,577	22,85,243.77	34,979
10-Dec-2025	30.95	30.95	28.51	29.24	961	8,52,960.15	13,609
11-Dec-2025	29.23	29.98	29	29.09	209	2,51,853.7	5,611
12-Dec-2025	30.95	30.95	29.2	30.45	1,255	15,82,140.57	21,359

Beardsell: Related NEWS

No Record Found

Invest wise with Expert advice