Skip to main content
Beardsell Limited (NSE:BEARDSELL)
India flag India · Delayed Price · Currency is INR
25.95
-0.36 (-1.37%)
Apr 29, 2026, 3:29 PM IST

Beardsell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.0027.2925.6126.84-2.01%2,225
Apr 28, 202627.1527.9026.1226.3126.31-0.64%16,518
Apr 27, 202625.0027.2525.0026.4826.484.05%31,605
Apr 24, 202625.3226.2325.1325.4525.45-1.32%7,327
Apr 23, 202625.6126.8925.5525.7925.79-2.24%30,181
Apr 22, 202627.0027.6225.5026.3826.38-2.91%34,776
Apr 21, 202626.3627.8926.3627.1727.170.26%7,795
Apr 20, 202627.8027.9926.4127.1027.10-1.95%27,812
Apr 17, 202627.5027.9927.1527.6427.641.28%22,441
Apr 16, 202627.8927.8927.0327.2927.291.04%41,707
Apr 15, 202624.3327.5024.3327.0127.018.78%71,981
Apr 13, 202625.1025.1023.4124.8324.83-1.04%11,355
Apr 10, 202625.4025.4024.5125.0925.093.55%7,685
Apr 9, 202625.9825.9824.1224.2324.23-2.73%32,716
Apr 8, 202625.5026.0023.3124.9124.91-53,555
Apr 7, 202624.4525.2924.1024.9124.911.92%13,182
Apr 6, 202624.0024.9922.3524.4424.445.03%8,398
Apr 2, 202622.0023.4020.5023.2723.274.07%11,839
Apr 1, 202621.9923.0020.0222.3622.3610.15%8,676
Mar 30, 202621.3122.7420.1020.3020.30-7.98%55,550
Mar 27, 202623.5024.6921.7622.0622.06-5.08%33,701
Mar 25, 202622.8424.8022.8423.2423.241.75%33,405
Mar 24, 202624.3024.9922.1522.8422.84-2.89%39,234
Mar 23, 202622.6026.0022.6023.5223.52-0.04%29,592
Mar 20, 202622.8624.8522.8123.5323.532.66%19,589
Mar 19, 202623.8423.8422.5122.9222.92-4.30%15,774
Mar 18, 202622.5125.7822.5123.9523.955.32%29,951
Mar 17, 202623.7523.7522.6022.7422.74-0.26%5,928
Mar 16, 202623.0024.6022.6022.8022.80-2.10%51,449
Mar 13, 202623.0124.4923.0123.2923.29-0.89%25,690
Mar 12, 202624.7724.7723.2023.5023.500.13%29,388
Mar 11, 202624.8924.8923.4123.4723.47-1.26%16,114
Mar 10, 202623.2125.0023.2123.7723.77-0.50%33,517
Mar 9, 202625.0226.9023.4023.8923.89-4.52%62,308
Mar 6, 202624.5725.9524.5725.0225.021.17%12,523
Mar 5, 202626.0026.0024.3124.7324.73-0.12%14,727
Mar 4, 202624.7926.4024.0024.7624.76-0.12%28,791
Mar 2, 202624.9626.9024.1624.7924.79-2.40%16,188
Feb 27, 202626.5126.5124.6025.4025.40-5.37%60,323
Feb 26, 202626.4528.0926.2126.8426.840.04%11,311
Feb 25, 202627.6428.0026.4126.8326.83-9,611
Feb 24, 202626.3527.9626.3526.8326.83-1.22%5,496
Feb 23, 202628.1928.1927.0027.1627.160.11%12,300
Feb 20, 202627.1827.9927.0227.1327.13-1.95%16,662
Feb 19, 202627.9128.5027.1627.6727.67-0.86%6,887
Feb 18, 202627.8728.4027.5627.9127.910.94%10,251
Feb 17, 202627.5128.3527.2527.6527.650.11%8,776
Feb 16, 202628.9528.9527.0127.6227.62-12,996
Feb 13, 202628.5329.0927.2227.6227.62-3.46%22,217
Feb 12, 202630.7930.7928.0028.6128.61-2.59%12,165
Feb 11, 202629.9030.5929.0029.3729.37-0.27%37,463
Feb 10, 202629.6030.6028.5029.4529.450.03%30,593
Feb 9, 202629.7929.7927.5629.4429.443.59%25,938
Feb 6, 202628.3028.9927.3128.4228.420.42%5,174
Feb 5, 202627.6528.5027.0028.3028.302.35%18,508
Feb 4, 202627.5028.0026.7027.6527.651.62%25,635
Feb 3, 202627.0027.5026.1027.2127.212.72%22,738
Feb 2, 202627.0027.0026.0126.4926.49-1.89%12,207
Feb 1, 202625.5127.4925.5127.0027.002.08%6,264
Jan 30, 202627.7027.7024.6026.4526.45-2.43%41,016
Jan 29, 202628.0028.0026.8027.1127.11-1.92%7,527
Jan 28, 202626.3527.9526.2127.6427.645.02%9,637
Jan 27, 202627.0128.1026.0126.3226.32-3.02%16,268
Jan 23, 202627.9928.1827.0027.1427.14-1.92%10,141
Jan 22, 202627.1530.0027.1027.6727.671.92%28,668
Jan 21, 202627.1028.9827.0527.1527.15-2.90%20,508
Jan 20, 202628.9829.7427.5027.9627.96-3.52%18,371
Jan 19, 202629.9829.9828.7028.9828.98-2.06%20,836
Jan 16, 202630.0030.0029.1629.5929.59-0.34%12,364
Jan 14, 202629.4829.9928.5729.6929.690.71%9,434
Jan 13, 202629.9030.1928.7229.4829.48-0.27%15,188
Jan 12, 202628.7930.8028.1729.5629.564.38%56,541
Jan 9, 202629.7429.8528.1128.3228.32-2.48%15,798
Jan 8, 202628.9229.9228.9029.0429.04-1.06%21,230
Jan 7, 202629.2630.1829.0629.3529.35-0.17%14,319
Jan 6, 202629.2030.5029.2029.4029.40-2.39%17,026
Jan 5, 202630.1830.7929.7230.1230.12-0.69%11,705
Jan 2, 202630.8530.8529.0030.3330.331.10%26,381
Jan 1, 202630.9030.9029.8030.0030.00-2.09%29,583
Dec 31, 202530.3030.8530.0030.6430.641.12%8,221
Dec 30, 202529.7130.8829.7130.3030.300.23%9,409
Dec 29, 202531.8031.8030.0030.2330.23-3.29%9,614
Dec 26, 202530.6031.4329.6631.2631.263.75%29,794
Dec 24, 202530.2930.4529.8030.1330.13-0.53%11,131
Dec 23, 202530.4830.5029.8130.2930.290.97%21,979
Dec 22, 202530.2531.0029.8030.0030.000.44%33,004
Dec 19, 202528.9130.2228.3229.8729.872.68%45,404
Dec 18, 202529.2630.1728.9029.0929.09-1.39%34,883
Dec 17, 202530.5030.5028.4029.5029.50-1.76%46,913
Dec 16, 202530.8030.8029.8430.0330.03-1.86%10,128
Dec 15, 202530.4530.9529.5130.6030.600.49%30,651
Dec 12, 202530.9530.9529.2030.4530.454.68%52,521
Dec 11, 202529.2329.9829.0029.0929.09-0.51%8,566
Dec 10, 202530.9530.9528.5129.2429.24-3.27%29,072
Dec 9, 202527.9630.6127.9630.2330.236.33%76,446
Dec 8, 202529.7429.8127.6028.4328.43-3.82%56,537
Dec 5, 202530.4730.4729.3729.5629.56-1.27%11,788
Dec 4, 202530.3230.9929.8029.9429.94-2.00%19,937
Dec 3, 202531.5031.7530.1630.5530.552.48%43,938
Dec 2, 202530.3930.3929.2729.8129.810.51%39,675