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
15 Jun 2018	INR	40.1	40.1	40.1	40.1	40.1	-3.35 (-7.71%)	0
14 Jun 2018	INR	40	43.7	40	43.45	43.45	+0.45 (+1.05%)	16
13 Jun 2018	INR	43.9	43.9	41	43	43	+1 (+2.38%)	104
12 Jun 2018	INR	42.95	43.4	39.05	42	42	+2.9 (+7.42%)	253
11 Jun 2018	INR	37	45.15	37	39.1	39.1	-0.55 (-1.39%)	1,009
8 Jun 2018	INR	41.85	42	39.4	39.65	39.65	+1.45 (+3.80%)	273
7 Jun 2018	INR	30.15	42	30.15	38.2	38.2	+2.2 (+6.11%)	1,845
6 Jun 2018	INR	36	36	36	36	36	+0.85 (+2.42%)	0
5 Jun 2018	INR	38	38	33.15	35.15	35.15	-5.85 (-14.27%)	2,154
4 Jun 2018	INR	44	44	38.05	41	41	+0.25 (+0.61%)	948
1 Jun 2018	INR	43	43	40.35	40.75	40.75	-1.25 (-2.98%)	1,100
31 May 2018	INR	42.05	42.05	42	42	42	0.0 (0.0%)	1,025
30 May 2018	INR	42	42	41.2	42	42	0.0 (0.0%)	21
29 May 2018	INR	42	42	42	42	42	-0.1 (-0.24%)	360
28 May 2018	INR	42	42.1	41.65	42.1	42.1	-3.3 (-7.27%)	550
25 May 2018	INR	45.4	45.4	45.4	45.4	45.4	+0.2 (+0.44%)	0
24 May 2018	INR	44.95	45.4	44.95	45.2	45.2	+1.85 (+4.27%)	2
23 May 2018	INR	42.25	43.95	41.5	43.35	43.35	+1.05 (+2.48%)	1,863
22 May 2018	INR	54	54	41	42.3	42.3	-2.7 (-6%)	2,981
21 May 2018	INR	45	45	45	45	45	-3.9 (-7.98%)	102
18 May 2018	INR	43	48.9	43	48.9	48.9	+5.85 (+13.59%)	663
17 May 2018	INR	43.05	43.05	43.05	43.05	43.05	0.0 (0.0%)	0
16 May 2018	INR	42.05	45	42.05	43.05	43.05	+1.2 (+2.87%)	279
15 May 2018	INR	45.85	45.85	41	41.85	41.85	-3.75 (-8.22%)	310
14 May 2018	INR	45.6	45.6	45.6	45.6	45.6	-1.15 (-2.46%)	0
11 May 2018	INR	48.95	49	45.6	46.75	46.75	+1.15 (+2.52%)	12
10 May 2018	INR	49.9	49.9	45	45.6	45.6	-1.55 (-3.29%)	439
9 May 2018	INR	45	50	45	47.15	47.15	-1.55 (-3.18%)	875
8 May 2018	INR	49	49.95	47.1	48.7	48.7	-1.1 (-2.21%)	162
7 May 2018	INR	48.2	52.4	47.55	49.8	49.8	+1.8 (+3.75%)	204