Beacon Trusteeship Limited (NSE:BEACON)
India
· Delayed Price · Currency is INR 100.50
-2.50 (-2.43%)
Apr 29, 2026, 3:28 PM IST
Beacon Trusteeship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100.90 | 105.00 | 98.00 | 103.00 | 103.00 | 4.15% | 25,000 |
| Apr 27, 2026 | 99.00 | 101.00 | 98.00 | 98.90 | 98.90 | -1.10% | 14,000 |
| Apr 24, 2026 | 112.00 | 112.00 | 93.00 | 100.00 | 100.00 | -7.49% | 75,000 |
| Apr 23, 2026 | 94.70 | 108.10 | 94.70 | 108.10 | 108.10 | 19.98% | 136,000 |
| Apr 22, 2026 | 90.00 | 91.00 | 89.95 | 90.10 | 90.10 | 0.28% | 25,000 |
| Apr 21, 2026 | 102.00 | 102.00 | 89.50 | 89.85 | 89.85 | -8.64% | 28,000 |
| Apr 20, 2026 | 98.35 | 104.00 | 98.05 | 98.35 | 98.35 | 0.05% | 24,000 |
| Apr 17, 2026 | 93.00 | 99.00 | 92.00 | 98.30 | 98.30 | 9.22% | 79,000 |
| Apr 16, 2026 | 86.00 | 91.00 | 86.00 | 90.00 | 90.00 | 5.51% | 18,000 |
| Apr 15, 2026 | 84.00 | 85.30 | 83.50 | 85.30 | 85.30 | 2.59% | 14,000 |
| Apr 13, 2026 | 83.00 | 83.95 | 79.55 | 83.15 | 83.15 | -0.95% | 9,000 |
| Apr 10, 2026 | 80.75 | 84.00 | 80.50 | 83.95 | 83.95 | 7.08% | 30,000 |
| Apr 9, 2026 | 75.55 | 78.50 | 75.55 | 78.40 | 78.40 | 3.77% | 12,000 |
| Apr 8, 2026 | 77.80 | 77.80 | 75.05 | 75.55 | 75.55 | 0.80% | 27,000 |
| Apr 7, 2026 | 78.00 | 78.00 | 74.05 | 74.95 | 74.95 | -2.03% | 14,000 |
| Apr 6, 2026 | 76.50 | 77.30 | 76.50 | 76.50 | 76.50 | 1.12% | 5,000 |
| Apr 2, 2026 | 74.55 | 76.00 | 74.55 | 75.65 | 75.65 | 1.48% | 3,000 |
| Apr 1, 2026 | 73.90 | 77.00 | 71.75 | 74.55 | 74.55 | 10.77% | 37,000 |
| Mar 30, 2026 | 73.50 | 73.50 | 66.10 | 67.30 | 67.30 | -12.71% | 92,000 |
| Mar 27, 2026 | 72.10 | 78.85 | 68.05 | 77.10 | 77.10 | 1.31% | 29,000 |
| Mar 25, 2026 | 74.25 | 78.00 | 74.25 | 76.10 | 76.10 | 2.35% | 32,000 |
| Mar 24, 2026 | 71.10 | 76.00 | 71.05 | 74.35 | 74.35 | 4.64% | 15,000 |
| Mar 23, 2026 | 71.00 | 73.95 | 71.00 | 71.05 | 71.05 | -6.70% | 20,000 |
| Mar 20, 2026 | 77.40 | 77.40 | 74.70 | 76.15 | 76.15 | 0.79% | 7,000 |
| Mar 19, 2026 | 75.05 | 78.00 | 74.70 | 75.55 | 75.55 | 0.67% | 21,000 |
| Mar 18, 2026 | 76.00 | 77.00 | 73.25 | 75.05 | 75.05 | 4.31% | 19,000 |
| Mar 17, 2026 | 71.00 | 74.00 | 71.00 | 71.95 | 71.95 | -1.03% | 19,000 |
| Mar 16, 2026 | 72.75 | 79.00 | 69.05 | 72.70 | 72.70 | -2.61% | 42,000 |
| Mar 13, 2026 | 77.50 | 77.50 | 73.00 | 74.65 | 74.65 | -7.73% | 14,000 |
| Mar 12, 2026 | 75.50 | 80.90 | 75.20 | 80.90 | 80.90 | 5.06% | 20,000 |
| Mar 11, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 18,000 |
| Mar 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 11,000 |
| 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 |