Beacon Trusteeship Limited (NSE:BEACON)
India
· Delayed Price · Currency is INR 79.00
0.00 (0.00%)
Mar 10, 2026, 11:45 AM IST
Beacon Trusteeship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.00 | 79.35 | 73.50 | 79.00 | 79.00 | 5.33% | 30,000 |
| Mar 6, 2026 | 75.00 | 75.00 | 72.60 | 75.00 | 75.00 | -1.32% | 15,000 |
| Mar 5, 2026 | 76.10 | 77.00 | 75.15 | 76.00 | 76.00 | -0.13% | 12,000 |
| Mar 4, 2026 | 78.50 | 78.50 | 74.60 | 76.10 | 76.10 | -3.06% | 25,000 |
| Mar 2, 2026 | 80.10 | 80.10 | 76.15 | 78.50 | 78.50 | -2.06% | 25,000 |
| Feb 27, 2026 | 81.80 | 81.80 | 80.15 | 80.15 | 80.15 | -4.98% | 24,000 |
| Feb 26, 2026 | 84.75 | 86.45 | 82.80 | 84.35 | 84.35 | 0.66% | 6,000 |
| Feb 25, 2026 | 82.40 | 83.80 | 82.40 | 83.80 | 83.80 | 1.70% | 4,000 |
| Feb 24, 2026 | 82.45 | 82.45 | 82.40 | 82.40 | 82.40 | -2.43% | 3,000 |
| Feb 23, 2026 | 85.60 | 86.45 | 83.00 | 84.45 | 84.45 | -1.34% | 18,000 |
| Feb 20, 2026 | 84.80 | 85.60 | 84.80 | 85.60 | 85.60 | 0.94% | 11,000 |
| Feb 19, 2026 | 84.30 | 85.50 | 82.50 | 84.80 | 84.80 | 0.59% | 7,000 |
| Feb 18, 2026 | 85.10 | 85.10 | 81.00 | 84.30 | 84.30 | 0.36% | 18,000 |
| Feb 17, 2026 | 81.60 | 84.00 | 81.60 | 84.00 | 84.00 | -0.71% | 5,000 |
| Feb 16, 2026 | 85.50 | 85.50 | 81.30 | 84.60 | 84.60 | -1.11% | 70,000 |
| Feb 13, 2026 | 88.00 | 88.00 | 85.00 | 85.55 | 85.55 | -4.20% | 15,000 |
| Feb 12, 2026 | 88.00 | 89.75 | 87.30 | 89.30 | 89.30 | 1.42% | 7,000 |
| Feb 11, 2026 | 89.50 | 90.05 | 88.05 | 88.05 | 88.05 | -2.11% | 22,000 |
| Feb 10, 2026 | 90.90 | 90.90 | 87.40 | 89.95 | 89.95 | -0.06% | 21,000 |
| Feb 9, 2026 | 88.95 | 91.00 | 86.70 | 90.00 | 90.00 | 0.56% | 16,000 |
| Feb 6, 2026 | 89.70 | 89.70 | 86.50 | 89.50 | 89.50 | 2.58% | 14,000 |
| Feb 5, 2026 | 88.05 | 90.90 | 87.15 | 87.25 | 87.25 | -2.73% | 16,000 |
| Feb 4, 2026 | 89.90 | 92.50 | 89.25 | 89.70 | 89.70 | 0.45% | 41,000 |
| Feb 3, 2026 | 92.55 | 92.55 | 86.15 | 89.30 | 89.30 | 1.13% | 18,000 |
| Feb 2, 2026 | 88.15 | 89.65 | 84.50 | 88.30 | 88.30 | 2.26% | 26,000 |
| Feb 1, 2026 | 86.90 | 89.95 | 82.30 | 86.35 | 86.35 | -0.17% | 18,000 |
| Jan 30, 2026 | 84.10 | 87.55 | 83.00 | 86.50 | 86.50 | -0.52% | 27,000 |
| Jan 29, 2026 | 84.00 | 87.65 | 83.00 | 86.95 | 86.95 | 3.51% | 25,000 |
| Jan 28, 2026 | 83.95 | 85.00 | 81.30 | 84.00 | 84.00 | 0.48% | 10,000 |
| Jan 27, 2026 | 81.40 | 83.95 | 81.40 | 83.60 | 83.60 | 2.77% | 16,000 |
| Jan 23, 2026 | 84.00 | 84.00 | 80.85 | 81.35 | 81.35 | -4.41% | 35,000 |
| Jan 22, 2026 | 88.00 | 88.65 | 85.10 | 85.10 | 85.10 | -3.08% | 18,000 |
| Jan 21, 2026 | 87.30 | 88.00 | 85.05 | 87.80 | 87.80 | 2.21% | 25,000 |
| Jan 20, 2026 | 86.70 | 91.90 | 85.00 | 85.90 | 85.90 | -2.94% | 46,000 |
| Jan 19, 2026 | 85.25 | 89.50 | 85.25 | 88.50 | 88.50 | 3.81% | 45,000 |
| Jan 16, 2026 | 88.70 | 88.70 | 85.20 | 85.25 | 85.25 | -0.87% | 24,000 |
| Jan 14, 2026 | 83.95 | 86.00 | 83.90 | 86.00 | 86.00 | 4.94% | 67,000 |
| Jan 13, 2026 | 80.05 | 81.95 | 80.05 | 81.95 | 81.95 | 1.80% | 6,000 |
| Jan 12, 2026 | 79.75 | 81.20 | 78.05 | 80.50 | 80.50 | 1.39% | 24,000 |
| Jan 9, 2026 | 77.65 | 81.95 | 77.65 | 79.40 | 79.40 | 0.44% | 23,000 |
| Jan 8, 2026 | 79.75 | 80.05 | 78.00 | 79.05 | 79.05 | -1.31% | 7,000 |
| Jan 7, 2026 | 82.25 | 82.50 | 79.25 | 80.10 | 80.10 | -2.61% | 21,000 |
| Jan 6, 2026 | 82.15 | 82.25 | 80.05 | 82.25 | 82.25 | 0.12% | 15,000 |
| Jan 5, 2026 | 83.85 | 84.30 | 81.35 | 82.15 | 82.15 | -2.72% | 13,000 |
| Jan 2, 2026 | 85.00 | 85.75 | 82.50 | 84.45 | 84.45 | -0.88% | 24,000 |
| Jan 1, 2026 | 86.75 | 86.95 | 83.65 | 85.20 | 85.20 | 1.31% | 37,000 |
| Dec 31, 2025 | 85.35 | 85.40 | 83.75 | 84.10 | 84.10 | -3.05% | 14,000 |
| Dec 30, 2025 | 83.10 | 87.00 | 83.05 | 86.75 | 86.75 | 0.93% | 31,000 |
| Dec 29, 2025 | 87.20 | 87.20 | 82.35 | 85.95 | 85.95 | 2.26% | 20,000 |
| Dec 26, 2025 | 83.20 | 87.80 | 83.20 | 84.05 | 84.05 | -3.67% | 5,000 |
| Dec 24, 2025 | 88.65 | 88.65 | 82.30 | 87.25 | 87.25 | 3.01% | 18,000 |
| Dec 23, 2025 | 86.30 | 86.70 | 82.60 | 84.70 | 84.70 | -2.42% | 31,000 |
| Dec 22, 2025 | 85.20 | 87.40 | 80.80 | 86.80 | 86.80 | 2.18% | 27,000 |
| Dec 19, 2025 | 88.00 | 88.00 | 83.80 | 84.95 | 84.95 | -3.03% | 14,000 |
| Dec 18, 2025 | 85.40 | 88.25 | 85.05 | 87.60 | 87.60 | -2.12% | 10,000 |
| Dec 17, 2025 | 91.70 | 91.70 | 85.70 | 89.50 | 89.50 | -0.22% | 5,000 |
| Dec 16, 2025 | 86.75 | 90.55 | 86.75 | 89.70 | 89.70 | 3.28% | 14,000 |
| Dec 15, 2025 | 88.00 | 88.00 | 86.85 | 86.85 | 86.85 | -4.98% | 18,000 |
| Dec 12, 2025 | 88.00 | 91.80 | 88.00 | 91.40 | 91.40 | 0.99% | 6,000 |
| Dec 11, 2025 | 90.35 | 90.50 | 88.60 | 90.50 | 90.50 | 2.09% | 16,000 |
| Dec 10, 2025 | 88.00 | 88.65 | 84.50 | 88.65 | 88.65 | 3.87% | 25,000 |
| Dec 9, 2025 | 83.30 | 87.75 | 81.00 | 85.35 | 85.35 | 0.41% | 34,000 |
| Dec 8, 2025 | 84.50 | 88.40 | 84.20 | 85.00 | 85.00 | 0.59% | 32,000 |
| Dec 5, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -5.00% | 7,000 |
| Dec 4, 2025 | 89.05 | 89.05 | 88.95 | 88.95 | 88.95 | -4.97% | 9,000 |
| Dec 3, 2025 | 98.50 | 98.50 | 91.85 | 93.60 | 93.60 | -3.16% | 39,000 |
| Dec 2, 2025 | 100.25 | 102.50 | 93.05 | 96.65 | 96.65 | -0.92% | 96,000 |
| Dec 1, 2025 | 96.00 | 98.00 | 94.50 | 97.55 | 97.55 | 3.67% | 121,000 |
| Nov 28, 2025 | 92.25 | 94.80 | 90.00 | 94.10 | 94.10 | 4.79% | 99,000 |
| Nov 27, 2025 | 82.85 | 90.80 | 82.85 | 89.80 | 89.80 | 10.52% | 194,000 |
| Nov 26, 2025 | 80.00 | 82.00 | 79.75 | 81.25 | 81.25 | 2.27% | 67,000 |
| Nov 25, 2025 | 80.00 | 80.00 | 77.20 | 79.45 | 79.45 | 0.82% | 35,000 |
| Nov 24, 2025 | 76.55 | 82.75 | 75.75 | 78.80 | 78.80 | -0.51% | 66,000 |
| Nov 21, 2025 | 83.90 | 83.90 | 75.15 | 79.20 | 79.20 | -3.00% | 65,000 |
| Nov 20, 2025 | 84.70 | 84.70 | 80.30 | 81.65 | 81.65 | -1.09% | 50,000 |
| Nov 19, 2025 | 83.00 | 83.00 | 80.00 | 82.55 | 82.55 | -0.06% | 55,000 |
| Nov 18, 2025 | 80.20 | 82.90 | 77.65 | 82.60 | 82.60 | 2.99% | 31,000 |
| Nov 17, 2025 | 85.20 | 85.20 | 76.55 | 80.20 | 80.20 | 1.71% | 39,000 |
| Nov 14, 2025 | 80.30 | 80.30 | 77.00 | 78.85 | 78.85 | 2.40% | 15,000 |
| Nov 13, 2025 | 74.50 | 79.25 | 73.15 | 77.00 | 77.00 | 8.37% | 62,000 |
| Nov 12, 2025 | 67.50 | 74.45 | 67.50 | 71.05 | 71.05 | 4.87% | 18,000 |
| Nov 11, 2025 | 70.00 | 70.00 | 67.05 | 67.75 | 67.75 | -4.64% | 25,000 |
| Nov 10, 2025 | 72.00 | 72.00 | 67.70 | 71.05 | 71.05 | -1.25% | 13,000 |
| Nov 7, 2025 | 72.00 | 72.95 | 71.00 | 71.95 | 71.95 | -1.71% | 14,000 |
| Nov 6, 2025 | 73.05 | 76.95 | 72.00 | 73.20 | 73.20 | -1.08% | 22,000 |
| Nov 4, 2025 | 76.50 | 77.75 | 74.00 | 74.00 | 74.00 | - | 15,000 |
| Nov 3, 2025 | 70.50 | 74.00 | 70.50 | 74.00 | 74.00 | 0.14% | 14,000 |
| Oct 31, 2025 | 76.95 | 78.00 | 65.50 | 73.90 | 73.90 | -3.96% | 42,000 |
| Oct 30, 2025 | 74.00 | 77.50 | 73.90 | 76.95 | 76.95 | 6.36% | 34,000 |
| Oct 29, 2025 | 76.00 | 76.00 | 71.50 | 72.35 | 72.35 | -6.04% | 19,000 |
| Oct 28, 2025 | 75.10 | 78.00 | 75.10 | 77.00 | 77.00 | 0.65% | 4,000 |
| Oct 27, 2025 | 78.55 | 80.00 | 75.50 | 76.50 | 76.50 | -2.61% | 17,000 |
| Oct 24, 2025 | 78.25 | 79.45 | 78.25 | 78.55 | 78.55 | - | 19,000 |
| Oct 23, 2025 | 75.00 | 80.95 | 75.00 | 78.55 | 78.55 | -0.06% | 46,000 |
| Oct 21, 2025 | 84.30 | 84.30 | 77.35 | 78.60 | 78.60 | -6.65% | 60,000 |
| Oct 20, 2025 | 82.90 | 84.55 | 81.00 | 84.20 | 84.20 | 1.94% | 61,000 |
| Oct 17, 2025 | 82.80 | 84.50 | 81.00 | 82.60 | 82.60 | 3.90% | 136,000 |
| Oct 16, 2025 | 72.00 | 81.95 | 70.55 | 79.50 | 79.50 | 13.17% | 200,000 |
| Oct 15, 2025 | 63.95 | 73.90 | 63.95 | 70.25 | 70.25 | 14.04% | 260,000 |
| Oct 14, 2025 | 64.00 | 64.00 | 60.05 | 61.60 | 61.60 | -3.37% | 13,000 |