NSE: BEARDSELL | Series: EQ
-
LTP
27.40
2.09 (8.26 %) -
Open
28.50
25.96 -
High
28.50
25.96 -
Low
26.91
23.65 -
Close
27.27
25.31 -
52W High
54.00
03 Oct, 2024 -
52W Low
23.00
07 Apr, 2025
Upper Circuit: 30.37
Lower Circuit: 20.25
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 28.50 | 28.50 | 26.91 | 27.40 | 27.27 | 1.96 | 7.74 | 54.00 | 23.00 | 18,383 | 5.02 Lakh | 347 |
| 09 May, 2025 | 25.96 | 25.96 | 23.65 | 25.73 | 25.31 | -0.61 | -2.35 | 54.00 | 23.00 | 33,839 | 8.43 Lakh | 491 |
| 08 May, 2025 | 27.90 | 28.89 | 25.01 | 26.20 | 25.92 | -1.43 | -5.23 | 54.00 | 23.00 | 51,570 | 13.53 Lakh | 619 |
| 07 May, 2025 | 26.40 | 27.80 | 26.40 | 27.40 | 27.35 | 0.92 | 3.48 | 54.00 | 23.00 | 21,908 | 5.92 Lakh | 256 |
| 06 May, 2025 | 27.37 | 27.62 | 26.20 | 26.36 | 26.43 | -1.47 | -5.27 | 54.00 | 23.00 | 23,977 | 6.44 Lakh | 508 |
| 05 May, 2025 | 28.72 | 28.72 | 27.24 | 28.05 | 27.90 | -0.10 | -0.36 | 54.00 | 23.00 | 14,642 | 4.08 Lakh | 279 |
| 02 May, 2025 | 28.42 | 28.85 | 26.44 | 28.20 | 28.00 | 1.25 | 4.67 | 54.00 | 23.00 | 30,587 | 8.51 Lakh | 981 |
| 30 Apr, 2025 | 27.50 | 28.08 | 26.08 | 27.00 | 26.75 | -0.95 | -3.43 | 54.00 | 23.00 | 21,452 | 5.85 Lakh | 332 |
| 29 Apr, 2025 | 27.52 | 29.89 | 27.50 | 28.25 | 27.70 | -0.16 | -0.57 | 54.00 | 23.00 | 22,134 | 6.24 Lakh | 439 |
| 28 Apr, 2025 | 27.50 | 28.59 | 27.50 | 28.26 | 27.86 | 0.06 | 0.22 | 54.00 | 23.00 | 13,131 | 3.65 Lakh | 240 |
| 25 Apr, 2025 | 30.39 | 30.39 | 27.27 | 27.85 | 27.80 | -1.79 | -6.05 | 54.00 | 23.00 | 35,094 | 9.84 Lakh | 560 |