Skip to main content
Beryl Drugs Limited (BOM:524606)
India flag India · Delayed Price · Currency is INR
23.00
+0.99 (4.50%)
At close: Apr 28, 2026

Beryl Drugs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.0023.0021.8521.9521.95-4.57%497
Apr 28, 202620.9123.1120.9123.0023.004.50%1,895
Apr 27, 202621.8022.7821.8022.0122.011.43%541
Apr 24, 202622.6022.6021.5021.7021.70-4.07%2,690
Apr 23, 202624.7224.7222.5622.6222.62-3.95%300
Apr 22, 202624.7024.7023.5523.5523.55-4.66%507
Apr 21, 202623.4024.7023.2524.7024.702.11%15,483
Apr 20, 202624.9524.9524.1924.1924.19-4.99%4,302
Apr 17, 202625.4025.7024.2525.4625.463.83%756
Apr 16, 202626.2026.2024.5124.5224.52-2.08%890
Apr 15, 202623.5025.0423.5025.0425.044.99%5,519
Apr 13, 202623.8523.8523.3623.8523.85-1.97%1,392
Apr 10, 202626.7726.7724.3224.3324.33-4.70%4,963
Apr 9, 202625.8526.7523.4025.5325.530.91%6,355
Apr 8, 202622.9927.0921.2225.3025.3012.05%35,844
Apr 7, 202618.8622.6318.5122.5822.5819.72%21,144
Apr 6, 202618.3021.0018.3018.8618.86-1.05%4,403
Apr 2, 202619.5019.5018.1019.0619.060.42%208
Apr 1, 202618.0519.2718.0518.9818.98-1.56%1,227
Mar 30, 202618.7719.4918.5019.2819.284.78%1,179
Mar 27, 202619.8919.8918.0118.4018.40-9.36%11,906
Mar 25, 202621.4021.4020.2020.3020.30-3.33%173
Mar 24, 202621.2521.2520.8021.0021.002.79%7,507
Mar 23, 202621.5021.5019.0120.4320.43-4.53%10,538
Mar 20, 202620.8021.4020.8021.4021.402.98%802
Mar 19, 202620.0021.4920.0020.7820.783.90%8,769
Mar 18, 202620.9521.5020.0020.0020.003.84%3,388
Mar 17, 202619.6020.0019.2219.2619.26-6.91%659
Mar 16, 202619.0120.7019.0120.6920.692.43%5,223
Mar 13, 202620.8420.8420.1020.2020.20-1.13%3,301
Mar 12, 202621.0621.4019.0020.4320.43-3.18%42,989
Mar 11, 202620.7521.5020.0121.1021.103.69%9,856
Mar 10, 202618.7122.3417.0620.3520.359.29%40,205
Mar 9, 202619.8719.8718.0118.6218.62-6.71%7,917
Mar 6, 202622.3422.3419.0519.9619.96-7.93%3,413
Mar 5, 202618.7321.9618.7321.6821.6816.43%1,243
Mar 4, 202616.0018.9315.9218.6218.6210.37%12,394
Mar 2, 202620.6920.6916.2016.8716.87-16.44%10,988
Feb 27, 202621.7521.7519.6120.1920.19-7.17%3,726
Feb 26, 202620.6522.0020.5021.7521.753.23%319
Feb 25, 202619.5521.4019.5521.0721.07-2.45%1,155
Feb 24, 202621.6021.6021.6021.6021.60-0.28%10
Feb 20, 202621.7521.7521.2521.6621.66-0.41%302
Feb 19, 202621.0021.7521.0021.7521.750.69%2,057
Feb 18, 202621.5021.9920.0521.6021.60-1.82%843
Feb 17, 202621.8922.0021.8922.0022.00-31
Feb 16, 202621.1122.0021.1122.0022.000.23%750
Feb 13, 202622.0022.0021.1121.9521.95-0.72%1,714
Feb 12, 202621.8822.5021.1122.1122.111.05%315
Feb 11, 202621.6921.9421.5021.8821.880.92%2,462
Feb 10, 202622.2522.2521.0021.6821.68-1.45%15,815
Feb 9, 202621.7022.0021.7022.0022.001.38%1,499
Feb 6, 202622.0022.2521.0721.7021.703.14%680
Feb 5, 202622.7523.0021.0421.0421.04-5.44%1,357
Feb 4, 202622.5022.5022.0122.2522.25-1.11%31
Feb 3, 202621.2522.5021.0522.5022.502.55%2,115
Feb 2, 202622.5022.5021.0221.9421.94-2.49%805
Feb 1, 202622.2522.5021.9922.5022.502.32%1,317
Jan 30, 202621.7021.9921.2621.9921.990.09%543
Jan 29, 202621.7521.9921.0221.9721.97-0.86%679
Jan 28, 202622.2522.9521.0122.1622.16-0.31%4,686
Jan 27, 202621.0622.5021.0622.2322.23-0.09%267
Jan 22, 202622.0022.5021.2522.2522.25-1.11%131
Jan 21, 202622.0022.5021.5022.5022.502.69%359
Jan 20, 202622.9022.9021.5021.9121.91-4.32%954
Jan 19, 202622.0622.9022.0522.9022.901.78%1,498
Jan 16, 202623.0023.0022.0122.5022.501.12%1,260
Jan 14, 202621.1222.5021.1222.2522.254.17%130
Jan 13, 202621.7522.5021.1221.3621.36-5.02%516
Jan 12, 202622.0122.4921.9922.4922.49-1.10%1,397
Jan 9, 202622.0122.7522.0122.7422.740.49%617
Jan 7, 202622.0522.7522.0522.6322.632.63%129
Jan 6, 202622.2022.7422.0222.0522.05-0.68%377
Jan 5, 202623.2523.2522.0722.2022.20-4.52%787
Jan 2, 202623.9023.9022.2523.2523.25-2.64%942
Jan 1, 202623.4723.9523.4723.8823.882.05%972
Dec 31, 202522.7424.0022.0123.4023.402.90%3,191
Dec 30, 202522.5022.7422.0122.7422.741.07%1,088
Dec 29, 202522.5422.5522.5022.5022.50-2.17%116
Dec 26, 202523.0023.7522.0123.0023.00-0.86%1,038
Dec 24, 202523.9923.9923.2023.2023.20-3.29%1,250
Dec 23, 202523.7523.9923.7523.9923.993.18%134
Dec 22, 202522.3024.0022.0123.2523.254.26%1,386
Dec 19, 202523.2523.2522.0022.3022.30-3.00%158
Dec 18, 202522.9922.9922.5622.9922.99-0.04%178
Dec 17, 202523.0023.4022.7523.0023.004.64%1,562
Dec 16, 202522.7022.7021.5121.9821.98-3.17%100,732
Dec 15, 202522.3422.9522.3422.7022.704.08%1,307
Dec 12, 202523.0023.0021.0521.8121.81-5.99%2,935
Dec 11, 202523.0623.2522.5023.2023.200.61%319
Dec 10, 202523.0023.9923.0023.0623.061.18%2,092
Dec 9, 202521.7523.0021.7522.7922.798.27%2,291
Dec 8, 202522.0022.0021.0521.0521.05-3.17%536
Dec 5, 202521.5021.7521.0021.7421.74-2.29%619
Dec 4, 202522.3922.3921.0022.2522.25-0.63%641
Dec 3, 202522.2022.3922.0022.3922.39-0.49%206
Dec 2, 202522.0022.7522.0022.5022.50-1.06%120
Dec 1, 202522.7522.7522.1522.7422.740.13%445
Nov 28, 202522.7522.7522.7022.7122.712.07%30
Nov 27, 202523.5023.5021.5022.2522.25-1.37%736