18 Oct 2017 | 9:33 PM
 

Beardsell Ltd. Share Price Live (BSE)
0

BSE Code: 539447 | NSE Symbol: BEARDSELL
67.80
2.40
(3.67 %)
18 Oct 2017 | 03:43 PM
Change company
  • Open (Rs)
    64.25
  • Prev. close (Rs.)
    65.41
  • High (Rs.)
    67.95
  • Low (Rs.)
    64.20
  • 52W H (Rs.)
    622.00
  • 52W L (Rs.)
    48.55
  • Volume
    2014
  • MCap (Rs in Cr.)
    190.52

Beardsell Ltd. Historical Share Prices

Exchange
Company Name
From Date
To Date
Date High Low Open Close Volume No. Of Trades Net Turnover
17-Oct-2017 71.00 64.25 69.00 65.40 14,035 95 9,58,266.00
16-Oct-2017 72.00 68.05 69.00 68.10 3,410 20 2,40,145.00
13-Oct-2017 74.00 71.25 71.25 71.30 2,326 18 1,69,775.00
12-Oct-2017 74.00 71.00 73.20 73.10 1,501 20 1,10,520.00
11-Oct-2017 74.00 70.00 74.00 70.05 2,096 21 1,48,935.00
09-Oct-2017 74.00 62.50 62.50 72.55 9,855 47 7,07,727.00
06-Oct-2017 70.90 66.30 69.00 68.65 8,436 33 5,74,340.00
05-Oct-2017 72.00 69.00 72.00 69.00 102 3 7,044.00
04-Oct-2017 70.50 67.55 67.55 70.15 3,195 16 2,20,309.00
03-Oct-2017 70.05 66.50 70.05 67.55 2,971 26 2,03,774.00
Go to Page