NSE: BEACON | Series: SM
-
LTP
70.00
1.90 (2.79 %) -
Open
69.90
66.00 -
High
70.10
70.05 -
Low
66.00
65.10 -
Close
70.00
68.10 -
52W High
128.95
01 Oct, 2024 -
52W Low
57.70
28 Mar, 2025
Upper Circuit: 81.72
Lower Circuit: 54.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 69.90 | 70.10 | 66.00 | 70.00 | 70.00 | 1.90 | 2.79 | 128.95 | 57.70 | 21,000 | 14.47 Lakh | 18 |
| 16 Apr, 2025 | 66.00 | 70.05 | 65.10 | 68.10 | 68.10 | 3.60 | 5.58 | 128.95 | 57.70 | 28,000 | 19.25 Lakh | 26 |
| 15 Apr, 2025 | 65.00 | 65.80 | 64.20 | 64.50 | 64.50 | 0.45 | 0.7 | 128.95 | 57.70 | 8,000 | 5.21 Lakh | 8 |
| 11 Apr, 2025 | 63.40 | 64.50 | 63.00 | 63.70 | 64.05 | 0.45 | 0.71 | 128.95 | 57.70 | 10,000 | 6.35 Lakh | 10 |
| 09 Apr, 2025 | 63.80 | 64.00 | 62.00 | 62.75 | 63.60 | 0.50 | 0.79 | 128.95 | 57.70 | 16,000 | 10.13 Lakh | 11 |
| 08 Apr, 2025 | 67.45 | 68.20 | 62.75 | 62.75 | 63.10 | 1.10 | 1.77 | 128.95 | 57.70 | 10,000 | 6.61 Lakh | 10 |
| 07 Apr, 2025 | 63.90 | 64.05 | 60.05 | 62.00 | 62.00 | -2.05 | -3.2 | 128.95 | 57.70 | 14,000 | 8.88 Lakh | 12 |
| 04 Apr, 2025 | 64.30 | 65.20 | 63.50 | 64.05 | 64.05 | -0.25 | -0.39 | 128.95 | 57.70 | 9,000 | 5.77 Lakh | 9 |
| 03 Apr, 2025 | 63.90 | 66.00 | 63.90 | 64.30 | 64.30 | 2.15 | 3.46 | 128.95 | 57.70 | 28,000 | 18.15 Lakh | 17 |
| 02 Apr, 2025 | 63.15 | 63.50 | 60.75 | 62.15 | 62.15 | -1.50 | -2.36 | 128.95 | 57.70 | 17,000 | 10.68 Lakh | 16 |
| 01 Apr, 2025 | 60.00 | 64.00 | 60.00 | 64.00 | 63.65 | 5.30 | 9.08 | 128.95 | 57.70 | 14,000 | 8.77 Lakh | 11 |
| 28 Mar, 2025 | 63.00 | 63.00 | 57.70 | 58.90 | 58.35 | -1.80 | -2.99 | 128.95 | 57.70 | 60,000 | 35.89 Lakh | 51 |
| 27 Mar, 2025 | 61.90 | 64.70 | 59.90 | 59.90 | 60.15 | -1.35 | -2.2 | 128.95 | 57.95 | 94,000 | 57.29 Lakh | 63 |
| 26 Mar, 2025 | 67.80 | 67.80 | 60.65 | 61.25 | 61.50 | -1.55 | -2.46 | 128.95 | 57.95 | 61,000 | 38.39 Lakh | 42 |
| 25 Mar, 2025 | 64.80 | 65.00 | 63.00 | 63.25 | 63.05 | -1.95 | -3 | 128.95 | 57.95 | 73,000 | 46.74 Lakh | 36 |
| 24 Mar, 2025 | 67.80 | 72.90 | 64.50 | 65.00 | 65.00 | -1.55 | -2.33 | 128.95 | 57.95 | 52,000 | 34.55 Lakh | 45 |
| 21 Mar, 2025 | 60.75 | 67.15 | 60.70 | 66.85 | 66.55 | 3.95 | 6.31 | 128.95 | 57.95 | 48,000 | 31.50 Lakh | 38 |
| 20 Mar, 2025 | 64.00 | 64.00 | 60.50 | 63.00 | 62.60 | 0.15 | 0.24 | 128.95 | 57.95 | 46,000 | 28.73 Lakh | 35 |
| 19 Mar, 2025 | 59.95 | 63.40 | 59.15 | 63.00 | 62.45 | 2.10 | 3.48 | 128.95 | 57.95 | 46,000 | 28.43 Lakh | 37 |