23 Apr 2017 | Livemint.com

BSE
NSE
Last Updated: Mar 31, 03:42 PM
Beardsell Ltd.

BSE

  • 430.00 -11.50 (-2.6%)
  • Vol: 1964
  • BSE Code: 539447
  • PREV. CLOSE
    441.50
  • OPEN PRICE
    430.00
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    430.00(1)

NSE

  • 423.80 0.00 (0%)
  • Vol: 283
  • NSE Code: BEARDSELL
  • PREV. CLOSE
    423.80
  • OPEN PRICE
    421.00
  • BID PRICE (QTY.)
    423.80(10)
  • OFFER PRICE (QTY.)
    0.00(0)

Beardsell Ltd. Historical Price

Exchange
Period From  
Period To  
Date Open Price (Rs.) High Price (Rs.) Low Price (Rs.) Close Price (Rs.) Volume (000's) Turnover (Rs.)
21-Apr-2017375.00385.00362.00365.001384.00515248.00
20-Apr-2017366.00390.00366.00379.706957.002681272.00
19-Apr-2017393.50393.50373.85375.201458.00550639.00
18-Apr-2017409.80409.80390.10393.50489.00196144.00
17-Apr-2017394.00419.95393.30400.151109.00442571.00
13-Apr-2017395.00414.00395.00413.95177.0070835.00
12-Apr-2017397.60418.00397.60400.6561.0025291.00
11-Apr-2017411.00411.00400.50409.95281.00113503.00
10-Apr-2017394.00428.95394.00415.001311.00543818.00
07-Apr-2017385.00415.25375.75409.802441.00993508.00
06-Apr-2017414.00415.00395.50395.501785.00706715.00
05-Apr-2017421.00430.00416.05416.301597.00672594.00
03-Apr-2017419.00449.00419.00436.90228.0099873.00
31-Mar-2017430.00440.00419.45430.001964.00831282.00
30-Mar-2017442.00465.00439.25441.501203.00534003.00
29-Mar-2017457.60480.00457.60462.352859.001323493.00
28-Mar-2017481.65481.65481.65481.6547.0022637.00
27-Mar-2017507.00507.00507.00507.0098.0049686.00
24-Mar-2017580.00581.00533.65533.651257.00685602.00
23-Mar-2017557.00561.75545.10561.706881.003860643.00