Beryl Securities Limited (BOM:531582)
India
· Delayed Price · Currency is INR 39.81
+1.88 (4.96%)
At close: Apr 28, 2026
Beryl Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -1.98% | 51 |
| Apr 28, 2026 | 39.82 | 39.82 | 39.79 | 39.81 | 39.81 | 4.96% | 33,744 |
| Apr 27, 2026 | 37.42 | 39.29 | 37.00 | 37.93 | 37.93 | 1.36% | 2,756 |
| Apr 24, 2026 | 33.91 | 37.42 | 33.91 | 37.42 | 37.42 | 4.99% | 3,830 |
| Apr 23, 2026 | 35.00 | 35.64 | 32.56 | 35.64 | 35.64 | 4.98% | 1,397 |
| Apr 22, 2026 | 32.00 | 34.13 | 31.00 | 33.95 | 33.95 | 4.43% | 1,169 |
| Apr 21, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 4.97% | 5 |
| Apr 20, 2026 | 29.50 | 30.97 | 28.91 | 30.97 | 30.97 | 4.98% | 2,187 |
| Apr 17, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.44% | 301 |
| Apr 16, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - | 20 |
| Apr 15, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 2.00% | 20 |
| Apr 13, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 1.97% | 301 |
| Apr 10, 2026 | 27.42 | 27.96 | 27.42 | 27.96 | 27.96 | 1.97% | 119 |
| Apr 8, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -1.97% | 330 |
| Apr 6, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.97% | 1 |
| Apr 2, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -1.97% | 1 |
| Apr 1, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -2.00% | 1 |
| Mar 30, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.99% | 1 |
| Mar 27, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.99% | 1 |
| Mar 25, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -1.98% | 1 |
| Mar 20, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.97% | 5 |
| Mar 19, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -2.00% | 1 |
| Mar 18, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 1.97% | 5 |
| Mar 17, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.98% | 5 |
| Mar 16, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.98% | 5 |
| Mar 13, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 1.99% | 1,660 |
| Mar 12, 2026 | 28.04 | 29.18 | 28.04 | 29.18 | 29.18 | 1.99% | 900 |
| Mar 11, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 2.00% | 107 |
| Mar 10, 2026 | 26.99 | 28.05 | 26.99 | 28.05 | 28.05 | 1.85% | 1,567 |
| Mar 9, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - | 1,700 |
| Mar 6, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 4.99% | 307 |
| Mar 5, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 4.96% | 1 |
| Mar 4, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 5.00% | 2 |
| Mar 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 4.98% | 94 |
| Feb 26, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -4.99% | 1 |
| Feb 25, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.04% | 3 |
| Feb 24, 2026 | 26.23 | 26.23 | 23.85 | 23.85 | 23.85 | -4.56% | 455 |
| Feb 23, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -4.80% | 1 |
| Feb 20, 2026 | 23.80 | 26.25 | 23.80 | 26.25 | 26.25 | 5.00% | 205 |
| Feb 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.00% | 100 |
| Feb 18, 2026 | 25.60 | 28.18 | 25.51 | 25.51 | 25.51 | -4.99% | 52 |
| Feb 17, 2026 | 24.70 | 27.28 | 24.70 | 26.85 | 26.85 | 3.31% | 120 |
| Feb 16, 2026 | 24.35 | 26.00 | 24.35 | 25.99 | 25.99 | 1.56% | 404 |
| Feb 12, 2026 | 26.25 | 27.56 | 25.59 | 25.59 | 25.59 | -2.51% | 222 |
| Feb 11, 2026 | 25.00 | 26.25 | 25.00 | 26.25 | 26.25 | 5.00% | 1,238 |
| Feb 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.25% | 200 |
| Feb 9, 2026 | 27.01 | 27.01 | 24.45 | 24.45 | 24.45 | -4.97% | 201 |
| Feb 6, 2026 | 23.29 | 25.73 | 23.29 | 25.73 | 25.73 | 4.98% | 251 |
| Feb 5, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 4.97% | 100 |
| Feb 4, 2026 | 24.00 | 24.00 | 22.88 | 23.35 | 23.35 | - | 114 |
| Feb 3, 2026 | 23.33 | 23.35 | 23.33 | 23.35 | 23.35 | -4.89% | 122 |
| Jan 30, 2026 | 25.32 | 25.32 | 24.55 | 24.55 | 24.55 | -4.99% | 389 |
| Jan 29, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.04% | 112 |
| Jan 28, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 750 |
| Jan 27, 2026 | 25.93 | 25.93 | 25.85 | 25.85 | 25.85 | 4.66% | 521 |
| Jan 23, 2026 | 27.28 | 27.28 | 24.70 | 24.70 | 24.70 | -4.96% | 2 |
| Jan 22, 2026 | 24.76 | 25.99 | 23.53 | 25.99 | 25.99 | 4.97% | 1,291 |
| Jan 21, 2026 | 24.76 | 25.00 | 24.76 | 24.76 | 24.76 | -4.99% | 3,225 |
| Jan 20, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -4.99% | 10 |
| Jan 19, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -4.99% | 717 |
| Jan 16, 2026 | 29.00 | 29.00 | 28.87 | 28.87 | 28.87 | -4.97% | 40 |
| Jan 14, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -4.97% | 1 |
| Jan 12, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.31% | 5 |
| Jan 9, 2026 | 30.62 | 32.15 | 29.09 | 32.07 | 32.07 | 4.74% | 363 |
| Jan 8, 2026 | 33.84 | 33.84 | 30.62 | 30.62 | 30.62 | -5.00% | 2 |
| Jan 7, 2026 | 32.23 | 32.23 | 32.07 | 32.23 | 32.23 | 4.98% | 310 |
| Jan 6, 2026 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | 4.64% | 1,576 |
| Jan 5, 2026 | 26.60 | 29.34 | 26.60 | 29.34 | 29.34 | 4.94% | 560 |
| Jan 2, 2026 | 27.96 | 30.90 | 27.96 | 27.96 | 27.96 | -4.99% | 1,214 |
| Jan 1, 2026 | 30.95 | 32.49 | 29.43 | 29.43 | 29.43 | -4.97% | 5,289 |
| Dec 31, 2025 | 30.95 | 30.97 | 29.50 | 30.97 | 30.97 | 4.98% | 7,950 |
| Dec 30, 2025 | 29.70 | 29.70 | 26.88 | 29.50 | 29.50 | 4.28% | 2,087 |
| Dec 29, 2025 | 28.29 | 28.29 | 26.33 | 28.29 | 28.29 | 2.09% | 174 |
| Dec 26, 2025 | 25.09 | 27.71 | 25.09 | 27.71 | 27.71 | 4.92% | 10,106 |
| Dec 24, 2025 | 28.99 | 28.99 | 26.41 | 26.41 | 26.41 | -4.97% | 1,134 |
| Dec 23, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -4.99% | 112 |
| Dec 22, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -4.97% | 37 |
| Dec 19, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -4.97% | 153 |
| Dec 18, 2025 | 32.39 | 34.09 | 32.39 | 32.39 | 32.39 | -4.99% | 17,410 |
| Dec 17, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -4.99% | 2 |
| Dec 16, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -4.98% | 104 |
| Dec 15, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -4.98% | 2 |
| Dec 12, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -5.00% | 135 |
| Dec 11, 2025 | 41.83 | 41.83 | 41.81 | 41.83 | 41.83 | 4.99% | 30,488 |
| Dec 10, 2025 | 39.84 | 39.84 | 39.00 | 39.84 | 39.84 | 4.98% | 5,926 |
| Dec 9, 2025 | 37.97 | 37.97 | 37.00 | 37.95 | 37.95 | 4.92% | 1,939 |
| Dec 8, 2025 | 36.17 | 36.17 | 35.00 | 36.17 | 36.17 | 4.99% | 3,535 |
| Dec 5, 2025 | 33.00 | 34.45 | 33.00 | 34.45 | 34.45 | 5.00% | 3,931 |
| Dec 4, 2025 | 32.75 | 32.81 | 32.75 | 32.81 | 32.81 | 4.99% | 2,865 |
| Dec 3, 2025 | 31.25 | 31.25 | 28.30 | 31.25 | 31.25 | 4.97% | 2,985 |
| Dec 2, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 4.97% | 1,452 |
| Dec 1, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 5.00% | 132 |
| Nov 28, 2025 | 27.00 | 27.45 | 26.18 | 27.01 | 27.01 | 3.29% | 3,270 |
| Nov 27, 2025 | 26.14 | 28.87 | 26.14 | 26.15 | 26.15 | -4.91% | 106 |
| Nov 26, 2025 | 27.08 | 27.99 | 27.08 | 27.50 | 27.50 | -3.51% | 2,798 |
| Nov 25, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -4.97% | 5 |
| Nov 24, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 3.49% | 5 |
| Nov 21, 2025 | 26.62 | 28.98 | 26.60 | 28.98 | 28.98 | 3.54% | 380 |
| Nov 20, 2025 | 28.00 | 28.00 | 27.99 | 27.99 | 27.99 | -4.99% | 101 |
| Nov 19, 2025 | 29.00 | 29.46 | 29.00 | 29.46 | 29.46 | - | 110 |