Beardsell Limited (NSE:BEARDSELL)
India
· Delayed Price · Currency is INR 23.89
-1.13 (-4.52%)
Mar 9, 2026, 3:29 PM IST
Beardsell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.02 | 26.90 | 23.40 | 23.53 | - | -5.96% | 30,837 |
| Mar 6, 2026 | 24.57 | 25.95 | 24.57 | 25.02 | 25.02 | 1.17% | 12,523 |
| Mar 5, 2026 | 26.00 | 26.00 | 24.31 | 24.73 | 24.73 | -0.12% | 14,727 |
| Mar 4, 2026 | 24.79 | 26.40 | 24.00 | 24.76 | 24.76 | -0.12% | 28,791 |
| Mar 2, 2026 | 24.96 | 26.90 | 24.16 | 24.79 | 24.79 | -2.40% | 16,188 |
| Feb 27, 2026 | 26.51 | 26.51 | 24.60 | 25.40 | 25.40 | -5.37% | 60,323 |
| Feb 26, 2026 | 26.45 | 28.09 | 26.21 | 26.84 | 26.84 | 0.04% | 11,311 |
| Feb 25, 2026 | 27.64 | 28.00 | 26.41 | 26.83 | 26.83 | - | 9,611 |
| Feb 24, 2026 | 26.35 | 27.96 | 26.35 | 26.83 | 26.83 | -1.22% | 5,496 |
| Feb 23, 2026 | 28.19 | 28.19 | 27.00 | 27.16 | 27.16 | 0.11% | 12,300 |
| Feb 20, 2026 | 27.18 | 27.99 | 27.02 | 27.13 | 27.13 | -1.95% | 16,662 |
| Feb 19, 2026 | 27.91 | 28.50 | 27.16 | 27.67 | 27.67 | -0.86% | 6,887 |
| Feb 18, 2026 | 27.87 | 28.40 | 27.56 | 27.91 | 27.91 | 0.94% | 10,251 |
| Feb 17, 2026 | 27.51 | 28.35 | 27.25 | 27.65 | 27.65 | 0.11% | 8,776 |
| Feb 16, 2026 | 28.95 | 28.95 | 27.01 | 27.62 | 27.62 | - | 12,996 |
| Feb 13, 2026 | 28.53 | 29.09 | 27.22 | 27.62 | 27.62 | -3.46% | 22,217 |
| Feb 12, 2026 | 30.79 | 30.79 | 28.00 | 28.61 | 28.61 | -2.59% | 12,165 |
| Feb 11, 2026 | 29.90 | 30.59 | 29.00 | 29.37 | 29.37 | -0.27% | 37,463 |
| Feb 10, 2026 | 29.60 | 30.60 | 28.50 | 29.45 | 29.45 | 0.03% | 30,593 |
| Feb 9, 2026 | 29.79 | 29.79 | 27.56 | 29.44 | 29.44 | 3.59% | 25,938 |
| Feb 6, 2026 | 28.30 | 28.99 | 27.31 | 28.42 | 28.42 | 0.42% | 5,174 |
| Feb 5, 2026 | 27.65 | 28.50 | 27.00 | 28.30 | 28.30 | 2.35% | 18,508 |
| Feb 4, 2026 | 27.50 | 28.00 | 26.70 | 27.65 | 27.65 | 1.62% | 25,635 |
| Feb 3, 2026 | 27.00 | 27.50 | 26.10 | 27.21 | 27.21 | 2.72% | 22,738 |
| Feb 2, 2026 | 27.00 | 27.00 | 26.01 | 26.49 | 26.49 | -1.89% | 12,207 |
| Feb 1, 2026 | 25.51 | 27.49 | 25.51 | 27.00 | 27.00 | 2.08% | 6,264 |
| Jan 30, 2026 | 27.70 | 27.70 | 24.60 | 26.45 | 26.45 | -2.43% | 41,016 |
| Jan 29, 2026 | 28.00 | 28.00 | 26.80 | 27.11 | 27.11 | -1.92% | 7,527 |
| Jan 28, 2026 | 26.35 | 27.95 | 26.21 | 27.64 | 27.64 | 5.02% | 9,637 |
| Jan 27, 2026 | 27.01 | 28.10 | 26.01 | 26.32 | 26.32 | -3.02% | 16,268 |
| Jan 23, 2026 | 27.99 | 28.18 | 27.00 | 27.14 | 27.14 | -1.92% | 10,141 |
| Jan 22, 2026 | 27.15 | 30.00 | 27.10 | 27.67 | 27.67 | 1.92% | 28,668 |
| Jan 21, 2026 | 27.10 | 28.98 | 27.05 | 27.15 | 27.15 | -2.90% | 20,508 |
| Jan 20, 2026 | 28.98 | 29.74 | 27.50 | 27.96 | 27.96 | -3.52% | 18,371 |
| Jan 19, 2026 | 29.98 | 29.98 | 28.70 | 28.98 | 28.98 | -2.06% | 20,836 |
| Jan 16, 2026 | 30.00 | 30.00 | 29.16 | 29.59 | 29.59 | -0.34% | 12,364 |
| Jan 14, 2026 | 29.48 | 29.99 | 28.57 | 29.69 | 29.69 | 0.71% | 9,434 |
| Jan 13, 2026 | 29.90 | 30.19 | 28.72 | 29.48 | 29.48 | -0.27% | 15,188 |
| Jan 12, 2026 | 28.79 | 30.80 | 28.17 | 29.56 | 29.56 | 4.38% | 56,541 |
| Jan 9, 2026 | 29.74 | 29.85 | 28.11 | 28.32 | 28.32 | -2.48% | 15,798 |
| Jan 8, 2026 | 28.92 | 29.92 | 28.90 | 29.04 | 29.04 | -1.06% | 21,230 |
| Jan 7, 2026 | 29.26 | 30.18 | 29.06 | 29.35 | 29.35 | -0.17% | 14,319 |
| Jan 6, 2026 | 29.20 | 30.50 | 29.20 | 29.40 | 29.40 | -2.39% | 17,026 |
| Jan 5, 2026 | 30.18 | 30.79 | 29.72 | 30.12 | 30.12 | -0.69% | 11,705 |
| Jan 2, 2026 | 30.85 | 30.85 | 29.00 | 30.33 | 30.33 | 1.10% | 26,381 |
| Jan 1, 2026 | 30.90 | 30.90 | 29.80 | 30.00 | 30.00 | -2.09% | 29,583 |
| Dec 31, 2025 | 30.30 | 30.85 | 30.00 | 30.64 | 30.64 | 1.12% | 8,221 |
| Dec 30, 2025 | 29.71 | 30.88 | 29.71 | 30.30 | 30.30 | 0.23% | 9,409 |
| Dec 29, 2025 | 31.80 | 31.80 | 30.00 | 30.23 | 30.23 | -3.29% | 9,614 |
| Dec 26, 2025 | 30.60 | 31.43 | 29.66 | 31.26 | 31.26 | 3.75% | 29,794 |
| Dec 24, 2025 | 30.29 | 30.45 | 29.80 | 30.13 | 30.13 | -0.53% | 11,131 |
| Dec 23, 2025 | 30.48 | 30.50 | 29.81 | 30.29 | 30.29 | 0.97% | 21,979 |
| Dec 22, 2025 | 30.25 | 31.00 | 29.80 | 30.00 | 30.00 | 0.44% | 33,004 |
| Dec 19, 2025 | 28.91 | 30.22 | 28.32 | 29.87 | 29.87 | 2.68% | 45,404 |
| Dec 18, 2025 | 29.26 | 30.17 | 28.90 | 29.09 | 29.09 | -1.39% | 34,883 |
| Dec 17, 2025 | 30.50 | 30.50 | 28.40 | 29.50 | 29.50 | -1.76% | 46,913 |
| Dec 16, 2025 | 30.80 | 30.80 | 29.84 | 30.03 | 30.03 | -1.86% | 10,128 |
| Dec 15, 2025 | 30.45 | 30.95 | 29.51 | 30.60 | 30.60 | 0.49% | 30,651 |
| Dec 12, 2025 | 30.95 | 30.95 | 29.20 | 30.45 | 30.45 | 4.68% | 52,521 |
| Dec 11, 2025 | 29.23 | 29.98 | 29.00 | 29.09 | 29.09 | -0.51% | 8,566 |
| Dec 10, 2025 | 30.95 | 30.95 | 28.51 | 29.24 | 29.24 | -3.27% | 29,072 |
| Dec 9, 2025 | 27.96 | 30.61 | 27.96 | 30.23 | 30.23 | 6.33% | 76,446 |
| Dec 8, 2025 | 29.74 | 29.81 | 27.60 | 28.43 | 28.43 | -3.82% | 56,537 |
| Dec 5, 2025 | 30.47 | 30.47 | 29.37 | 29.56 | 29.56 | -1.27% | 11,788 |
| Dec 4, 2025 | 30.32 | 30.99 | 29.80 | 29.94 | 29.94 | -2.00% | 19,937 |
| Dec 3, 2025 | 31.50 | 31.75 | 30.16 | 30.55 | 30.55 | 2.48% | 43,938 |
| Dec 2, 2025 | 30.39 | 30.39 | 29.27 | 29.81 | 29.81 | 0.51% | 39,675 |
| Dec 1, 2025 | 30.22 | 30.84 | 29.60 | 29.66 | 29.66 | -2.02% | 24,539 |
| Nov 28, 2025 | 31.14 | 31.39 | 30.22 | 30.27 | 30.27 | -2.83% | 18,592 |
| Nov 27, 2025 | 29.20 | 31.70 | 28.90 | 31.15 | 31.15 | 5.59% | 70,036 |
| Nov 26, 2025 | 30.74 | 30.74 | 29.27 | 29.50 | 29.50 | -2.45% | 63,262 |
| Nov 25, 2025 | 30.60 | 30.95 | 29.80 | 30.24 | 30.24 | -1.53% | 35,413 |
| Nov 24, 2025 | 31.62 | 31.88 | 30.60 | 30.71 | 30.71 | -2.88% | 58,095 |
| Nov 21, 2025 | 30.65 | 31.99 | 30.65 | 31.62 | 31.62 | 0.70% | 42,742 |
| Nov 20, 2025 | 32.15 | 32.39 | 31.12 | 31.40 | 31.40 | -2.03% | 36,305 |
| Nov 19, 2025 | 32.56 | 32.95 | 32.01 | 32.05 | 32.05 | -1.57% | 39,318 |
| Nov 18, 2025 | 32.01 | 33.25 | 32.01 | 32.56 | 32.56 | 0.96% | 40,831 |
| Nov 17, 2025 | 33.72 | 33.80 | 32.02 | 32.25 | 32.25 | -6.60% | 93,966 |
| Nov 14, 2025 | 34.18 | 35.22 | 34.00 | 34.53 | 34.53 | 1.02% | 49,877 |
| Nov 13, 2025 | 34.11 | 34.94 | 34.01 | 34.18 | 34.18 | -2.18% | 33,632 |
| Nov 12, 2025 | 34.20 | 35.10 | 34.20 | 34.94 | 34.94 | 2.31% | 25,641 |
| Nov 11, 2025 | 35.31 | 35.48 | 34.01 | 34.15 | 34.15 | -4.31% | 30,338 |
| Nov 10, 2025 | 35.00 | 35.95 | 34.21 | 35.69 | 35.69 | 2.35% | 79,654 |
| Nov 7, 2025 | 35.30 | 35.95 | 34.09 | 34.87 | 34.87 | 0.61% | 98,826 |
| Nov 6, 2025 | 34.50 | 35.00 | 33.27 | 34.66 | 34.66 | 2.03% | 76,758 |
| Nov 4, 2025 | 34.85 | 34.90 | 33.80 | 33.97 | 33.97 | -2.53% | 56,594 |
| Nov 3, 2025 | 35.01 | 35.56 | 34.34 | 34.85 | 34.85 | 1.49% | 55,080 |
| Oct 31, 2025 | 34.27 | 35.34 | 33.60 | 34.34 | 34.34 | -1.09% | 37,717 |
| Oct 30, 2025 | 35.80 | 36.45 | 34.51 | 34.72 | 34.72 | -2.03% | 44,671 |
| Oct 29, 2025 | 37.32 | 37.32 | 35.10 | 35.44 | 35.44 | -2.69% | 51,727 |
| Oct 28, 2025 | 36.90 | 37.37 | 35.30 | 36.42 | 36.42 | -0.30% | 107,916 |
| Oct 27, 2025 | 34.67 | 37.33 | 34.67 | 36.53 | 36.53 | 6.19% | 223,051 |
| Oct 24, 2025 | 35.23 | 35.37 | 34.00 | 34.40 | 34.40 | -1.83% | 89,727 |
| Oct 23, 2025 | 32.44 | 36.69 | 31.81 | 35.04 | 35.04 | 10.22% | 208,080 |
| Oct 21, 2025 | 31.50 | 32.25 | 31.00 | 31.79 | 31.79 | 0.66% | 22,248 |
| Oct 20, 2025 | 31.67 | 32.83 | 30.87 | 31.58 | 31.58 | -0.28% | 33,195 |
| Oct 17, 2025 | 32.00 | 32.73 | 31.55 | 31.67 | 31.67 | -1.12% | 34,052 |
| Oct 16, 2025 | 32.92 | 33.60 | 31.65 | 32.03 | 32.03 | -2.76% | 56,592 |
| Oct 15, 2025 | 33.00 | 33.51 | 32.80 | 32.94 | 32.94 | 1.07% | 37,469 |
| Oct 14, 2025 | 33.00 | 33.19 | 31.35 | 32.59 | 32.59 | -1.18% | 50,500 |