Beardsell Limited Recent Share Price (BSE:539447)

BSE:539447 - Beardsell Ltd. Beardsell Limited
Sector: Industrials, Industry: Industrial Conglomerates

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Jul 2018	INR	44	44	40.05	40.25	40.25	+0.65 (+1.64%)	2,909
26 Jul 2018	INR	38.55	39.6	38.5	39.6	39.6	0.0 (0.0%)	6,955
25 Jul 2018	INR	42.2	43	38.6	39.6	39.6	-2.6 (-6.16%)	3,625
24 Jul 2018	INR	34	42.2	33	42.2	42.2	+7 (+19.89%)	13,653
23 Jul 2018	INR	35.2	35.2	35.2	35.2	35.2	0.0 (0.0%)	0
20 Jul 2018	INR	35.2	35.2	35.2	35.2	35.2	-4.8 (-12%)	300
19 Jul 2018	INR	40	40	40	40	40	+0.05 (+0.13%)	0
18 Jul 2018	INR	36	40	36	39.95	39.95	+1.95 (+5.13%)	26
17 Jul 2018	INR	39.7	39.7	38	38	38	+0.95 (+2.56%)	52
16 Jul 2018	INR	38.2	39.95	35	37.05	37.05	-3.25 (-8.06%)	1,623
13 Jul 2018	INR	40.3	40.3	40.3	40.3	40.3	0.0 (0.0%)	0
12 Jul 2018	INR	41	44.1	39.95	40.3	40.3	-2.75 (-6.39%)	1,287
11 Jul 2018	INR	40.9	44.5	40.9	43.05	43.05	+3.45 (+8.71%)	1,313
10 Jul 2018	INR	41.95	41.95	39	39.6	39.6	+1 (+2.59%)	409
9 Jul 2018	INR	38.6	38.6	37.1	38.6	38.6	+1.2 (+3.21%)	576
6 Jul 2018	INR	38.8	38.8	36.1	37.4	37.4	+1.4 (+3.89%)	65
5 Jul 2018	INR	36	36	36	36	36	0.0 (0.0%)	0
4 Jul 2018	INR	36	36	36	36	36	-1.95 (-5.14%)	100
3 Jul 2018	INR	37.95	37.95	37.95	37.95	37.95	0.0 (0.0%)	0
2 Jul 2018	INR	37.95	37.95	37.95	37.95	37.95	0.0 (0.0%)	0
29 Jun 2018	INR	37.95	37.95	37.95	37.95	37.95	0.0 (0.0%)	0
28 Jun 2018	INR	36	37.95	35.05	37.95	37.95	-0.8 (-2.06%)	32
27 Jun 2018	INR	37.5	38.75	35.4	38.75	38.75	-1.25 (-3.13%)	1,206
26 Jun 2018	INR	40	40	40	40	40	-0.3 (-0.74%)	700
25 Jun 2018	INR	41.35	41.35	40	40.3	40.3	-1.2 (-2.89%)	53
22 Jun 2018	INR	41.5	41.5	41.5	41.5	41.5	0.0 (0.0%)	0
21 Jun 2018	INR	40	41.5	40	41.5	41.5	+0.9 (+2.22%)	26
20 Jun 2018	INR	41.05	41.05	40.25	40.6	40.6	+0.6 (+1.50%)	1,560
19 Jun 2018	INR	42	42	40	40	40	-0.1 (-0.25%)	50
18 Jun 2018	INR	40.1	40.1	40.1	40.1	40.1	0.0 (0.0%)	0