NSE: BEARDSELL | Series: EQ
-
LTP
40.00
0.22 (0.55 %) -
Open
39.78
40.40 -
High
40.35
40.55 -
Low
39.60
39.75 -
Close
39.92
39.78 -
52W High
54.00
03 Oct, 2024 -
52W Low
38.75
27 Sep, 2024
Upper Circuit: 47.74
Lower Circuit: 31.82
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 39.78 | 40.35 | 39.60 | 40.00 | 39.92 | 0.14 | 0.35 | 54.00 | 38.75 | 83,265 | 33.23 Lakh | 435 |
| 20 Dec, 2024 | 40.40 | 40.55 | 39.75 | 39.99 | 39.78 | -0.33 | -0.82 | 54.00 | 38.75 | 83,386 | 33.39 Lakh | 591 |
| 19 Dec, 2024 | 40.90 | 40.90 | 39.90 | 40.10 | 40.11 | -0.90 | -2.19 | 54.00 | 38.75 | 79,819 | 32.05 Lakh | 550 |
| 18 Dec, 2024 | 40.08 | 41.65 | 39.75 | 41.29 | 41.01 | 1.23 | 3.09 | 54.00 | 38.75 | 139,434 | 56.85 Lakh | 1,393 |
| 17 Dec, 2024 | 40.88 | 40.88 | 39.75 | 40.00 | 39.78 | -0.58 | -1.44 | 54.00 | 38.75 | 129,605 | 51.82 Lakh | 785 |
| 16 Dec, 2024 | 41.28 | 41.29 | 40.00 | 40.50 | 40.36 | -0.36 | -0.88 | 54.00 | 38.75 | 110,779 | 44.89 Lakh | 1,335 |
| 13 Dec, 2024 | 41.35 | 41.51 | 40.40 | 40.80 | 40.72 | -0.87 | -2.09 | 54.00 | 38.75 | 138,958 | 56.86 Lakh | 907 |
| 12 Dec, 2024 | 42.50 | 42.80 | 41.40 | 41.80 | 41.59 | -0.64 | -1.52 | 54.00 | 38.75 | 60,301 | 25.14 Lakh | 918 |
| 11 Dec, 2024 | 43.00 | 43.65 | 42.00 | 42.40 | 42.23 | -0.84 | -1.95 | 54.00 | 38.75 | 82,903 | 35.42 Lakh | 946 |
| 10 Dec, 2024 | 41.65 | 45.38 | 41.52 | 42.80 | 43.07 | 0.91 | 2.16 | 54.00 | 38.75 | 161,854 | 70.02 Lakh | 1,628 |
| 09 Dec, 2024 | 41.90 | 43.45 | 41.56 | 42.25 | 42.16 | 0.73 | 1.76 | 54.00 | 38.75 | 82,637 | 34.99 Lakh | 1,421 |
| 06 Dec, 2024 | 42.77 | 42.77 | 41.00 | 41.20 | 41.43 | -0.84 | -1.99 | 54.00 | 38.75 | 89,477 | 37.51 Lakh | 1,389 |
| 05 Dec, 2024 | 43.33 | 43.33 | 42.00 | 42.40 | 42.27 | -0.87 | -2.02 | 54.00 | 38.75 | 72,005 | 30.62 Lakh | 1,338 |
| 04 Dec, 2024 | 43.95 | 44.49 | 41.71 | 42.95 | 43.14 | -0.27 | -0.62 | 54.00 | 38.75 | 220,818 | 95.29 Lakh | 1,569 |
| 03 Dec, 2024 | 40.07 | 45.00 | 39.72 | 43.98 | 43.41 | 3.45 | 8.63 | 54.00 | 38.75 | 613,699 | 2.59 Crore | 3,922 |
| 02 Dec, 2024 | 40.00 | 40.38 | 39.35 | 39.90 | 39.96 | 0.15 | 0.38 | 54.00 | 38.75 | 109,705 | 43.73 Lakh | 722 |
| 29 Nov, 2024 | 39.76 | 40.07 | 39.26 | 39.87 | 39.81 | 0.06 | 0.15 | 54.00 | 38.75 | 44,270 | 17.60 Lakh | 627 |
| 28 Nov, 2024 | 40.90 | 40.90 | 39.61 | 39.94 | 39.75 | -0.39 | -0.97 | 54.00 | 38.75 | 89,560 | 35.86 Lakh | 940 |
| 27 Nov, 2024 | 40.19 | 40.57 | 39.75 | 40.02 | 40.14 | 0.33 | 0.83 | 54.00 | 38.75 | 111,084 | 44.60 Lakh | 756 |
| 26 Nov, 2024 | 40.00 | 40.75 | 39.50 | 40.00 | 39.81 | -0.14 | -0.35 | 54.00 | 38.75 | 90,406 | 36.26 Lakh | 857 |
| 25 Nov, 2024 | 41.70 | 41.70 | 39.58 | 40.00 | 39.95 | -0.32 | -0.79 | 54.00 | 38.75 | 67,261 | 27.13 Lakh | 703 |