Price Data Selection & Download
Beardsell Share Price All Time Records & Statistics (Jan 2015 - May 2026)
2664 daily OHLCV records on NSE from Jan. 2015 to May 2026. Examine Beardsell quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹559.35
November 03, 2016
NSE Exchange
Share Price All Time Low
₹5.40
April 20, 2020
NSE Exchange
Highest Volume Trading Day
4,493,728
October 03, 2024 • ₹50.55
NSE Exchange
Share Price History Data (Jan 2015 - May 2026)
BEARDSELL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹25.40 | ₹25.40 | ₹24.24 | ₹24.40 | 7,858 |
| 2026-05-26 | ₹23.70 | ₹25.00 | ₹23.52 | ₹24.50 | 35,853 |
| 2026-05-25 | ₹24.96 | ₹24.96 | ₹24.30 | ₹24.43 | 18,007 |
| 2026-05-22 | ₹24.55 | ₹24.69 | ₹24.25 | ₹24.27 | 14,239 |
| 2026-05-21 | ₹24.26 | ₹25.39 | ₹24.00 | ₹24.07 | 42,432 |
| 2026-05-20 | ₹24.51 | ₹25.50 | ₹24.22 | ₹24.74 | 7,415 |
| 2026-05-19 | ₹24.88 | ₹25.95 | ₹24.65 | ₹24.91 | 20,763 |
| 2026-05-18 | ₹25.25 | ₹25.90 | ₹24.56 | ₹24.88 | 15,312 |
| 2026-05-15 | ₹25.51 | ₹26.72 | ₹25.46 | ₹25.90 | 4,497 |
| 2026-05-14 | ₹25.77 | ₹26.50 | ₹25.25 | ₹26.00 | 22,769 |
| 2026-05-13 | ₹26.50 | ₹26.50 | ₹25.12 | ₹25.77 | 26,228 |
| 2026-05-12 | ₹26.41 | ₹27.71 | ₹25.51 | ₹25.77 | 17,447 |
| 2026-05-11 | ₹26.70 | ₹27.80 | ₹26.00 | ₹26.74 | 18,389 |
| 2026-05-08 | ₹27.50 | ₹28.00 | ₹26.20 | ₹26.72 | 27,147 |
| 2026-05-07 | ₹25.95 | ₹29.00 | ₹25.50 | ₹27.15 | 50,191 |
| 2026-05-06 | ₹26.15 | ₹26.85 | ₹25.65 | ₹25.87 | 15,776 |
| 2026-05-05 | ₹25.82 | ₹26.94 | ₹25.80 | ₹25.96 | 10,478 |
| 2026-05-04 | ₹26.49 | ₹26.95 | ₹25.65 | ₹26.76 | 10,004 |
| 2026-04-30 | ₹26.85 | ₹26.85 | ₹25.00 | ₹25.86 | 19,745 |
| 2026-04-29 | ₹26.00 | ₹27.29 | ₹25.61 | ₹25.95 | 13,872 |
| 2026-04-28 | ₹27.15 | ₹27.90 | ₹26.12 | ₹26.31 | 16,518 |
| 2026-04-27 | ₹25.00 | ₹27.25 | ₹25.00 | ₹26.48 | 31,605 |
| 2026-04-24 | ₹25.32 | ₹26.23 | ₹25.13 | ₹25.45 | 7,327 |
| 2026-04-23 | ₹25.61 | ₹26.89 | ₹25.55 | ₹25.79 | 30,181 |
| 2026-04-22 | ₹27.00 | ₹27.62 | ₹25.50 | ₹26.38 | 34,776 |
| 2026-04-21 | ₹26.36 | ₹27.89 | ₹26.36 | ₹27.17 | 7,795 |
| 2026-04-20 | ₹27.80 | ₹27.99 | ₹26.41 | ₹27.10 | 27,812 |
| 2026-04-17 | ₹27.50 | ₹27.99 | ₹27.15 | ₹27.64 | 22,441 |
| 2026-04-16 | ₹27.89 | ₹27.89 | ₹27.03 | ₹27.29 | 41,707 |
| 2026-04-15 | ₹24.33 | ₹27.50 | ₹24.33 | ₹27.01 | 71,981 |
| 2026-04-13 | ₹25.10 | ₹25.10 | ₹23.41 | ₹24.83 | 11,355 |
| 2026-04-10 | ₹25.40 | ₹25.40 | ₹24.51 | ₹25.09 | 7,685 |
| 2026-04-09 | ₹25.98 | ₹25.98 | ₹24.12 | ₹24.23 | 32,716 |
| 2026-04-08 | ₹25.50 | ₹26.00 | ₹23.31 | ₹24.91 | 53,555 |
| 2026-04-07 | ₹24.45 | ₹25.29 | ₹24.10 | ₹24.91 | 13,182 |
| 2026-04-06 | ₹24.00 | ₹24.99 | ₹22.35 | ₹24.44 | 8,398 |
| 2026-04-02 | ₹22.00 | ₹23.40 | ₹20.50 | ₹23.27 | 11,839 |
| 2026-04-01 | ₹21.99 | ₹23.00 | ₹20.02 | ₹22.36 | 8,676 |
| 2026-03-30 | ₹21.31 | ₹22.74 | ₹20.10 | ₹20.30 | 55,550 |
| 2026-03-27 | ₹23.50 | ₹24.69 | ₹21.76 | ₹22.06 | 33,701 |
| 2026-03-25 | ₹22.84 | ₹24.80 | ₹22.84 | ₹23.24 | 33,405 |
| 2026-03-24 | ₹24.30 | ₹24.99 | ₹22.15 | ₹22.84 | 39,234 |
| 2026-03-23 | ₹22.60 | ₹26.00 | ₹22.60 | ₹23.52 | 29,592 |
| 2026-03-20 | ₹22.86 | ₹24.85 | ₹22.81 | ₹23.53 | 19,589 |
| 2026-03-19 | ₹23.84 | ₹23.84 | ₹22.51 | ₹22.92 | 15,774 |
| 2026-03-18 | ₹22.51 | ₹25.78 | ₹22.51 | ₹23.95 | 29,951 |
| 2026-03-17 | ₹23.75 | ₹23.75 | ₹22.60 | ₹22.74 | 5,928 |
| 2026-03-16 | ₹23.00 | ₹24.60 | ₹22.60 | ₹22.80 | 51,449 |
| 2026-03-13 | ₹23.01 | ₹24.49 | ₹23.01 | ₹23.29 | 25,690 |
| 2026-03-12 | ₹24.77 | ₹24.77 | ₹23.20 | ₹23.50 | 29,388 |
| 2026-03-11 | ₹24.89 | ₹24.89 | ₹23.41 | ₹23.47 | 16,114 |
| 2026-03-10 | ₹23.21 | ₹25.00 | ₹23.21 | ₹23.77 | 33,517 |
| 2026-03-09 | ₹25.02 | ₹26.90 | ₹23.40 | ₹23.89 | 62,308 |
| 2026-03-06 | ₹24.57 | ₹25.95 | ₹24.57 | ₹25.02 | 12,523 |
| 2026-03-05 | ₹26.00 | ₹26.00 | ₹24.31 | ₹24.73 | 14,727 |
| 2026-03-04 | ₹24.79 | ₹26.40 | ₹24.00 | ₹24.76 | 28,791 |
| 2026-03-02 | ₹24.96 | ₹26.90 | ₹24.16 | ₹24.79 | 16,188 |
| 2026-02-27 | ₹26.51 | ₹26.51 | ₹24.60 | ₹25.40 | 60,323 |
| 2026-02-26 | ₹26.45 | ₹28.09 | ₹26.21 | ₹26.84 | 11,311 |
| 2026-02-25 | ₹27.64 | ₹28.00 | ₹26.41 | ₹26.83 | 9,611 |
| 2026-02-24 | ₹26.35 | ₹27.96 | ₹26.35 | ₹26.83 | 5,496 |
| 2026-02-23 | ₹28.19 | ₹28.19 | ₹27.00 | ₹27.16 | 12,300 |
| 2026-02-20 | ₹27.18 | ₹27.99 | ₹27.02 | ₹27.13 | 16,662 |
| 2026-02-19 | ₹27.91 | ₹28.50 | ₹27.16 | ₹27.67 | 6,887 |
| 2026-02-18 | ₹27.87 | ₹28.40 | ₹27.56 | ₹27.91 | 10,251 |
| 2026-02-17 | ₹27.51 | ₹28.35 | ₹27.25 | ₹27.65 | 8,776 |
| 2026-02-16 | ₹28.95 | ₹28.95 | ₹27.01 | ₹27.62 | 12,996 |
| 2026-02-13 | ₹28.53 | ₹29.09 | ₹27.22 | ₹27.62 | 22,217 |
| 2026-02-12 | ₹30.79 | ₹30.79 | ₹28.00 | ₹28.61 | 12,165 |
| 2026-02-11 | ₹29.90 | ₹30.59 | ₹29.00 | ₹29.37 | 37,463 |
| 2026-02-10 | ₹29.60 | ₹30.60 | ₹28.50 | ₹29.45 | 30,593 |
| 2026-02-09 | ₹29.79 | ₹29.79 | ₹27.56 | ₹29.44 | 25,938 |
| 2026-02-06 | ₹28.30 | ₹28.99 | ₹27.31 | ₹28.42 | 5,174 |
| 2026-02-05 | ₹27.65 | ₹28.50 | ₹27.00 | ₹28.30 | 18,508 |
| 2026-02-04 | ₹27.50 | ₹28.00 | ₹26.70 | ₹27.65 | 25,635 |
| 2026-02-03 | ₹27.00 | ₹27.50 | ₹26.10 | ₹27.21 | 22,738 |
| 2026-02-02 | ₹27.00 | ₹27.00 | ₹26.01 | ₹26.49 | 12,207 |
| 2026-02-01 | ₹25.51 | ₹27.49 | ₹25.51 | ₹27.00 | 6,264 |
| 2026-01-30 | ₹27.70 | ₹27.70 | ₹24.60 | ₹26.45 | 41,016 |
| 2026-01-29 | ₹28.00 | ₹28.00 | ₹26.80 | ₹27.11 | 7,527 |
| 2026-01-28 | ₹26.35 | ₹27.95 | ₹26.21 | ₹27.64 | 9,637 |
| 2026-01-27 | ₹27.01 | ₹28.10 | ₹26.01 | ₹26.32 | 16,268 |
| 2026-01-23 | ₹27.99 | ₹28.18 | ₹27.00 | ₹27.14 | 10,141 |
| 2026-01-22 | ₹27.15 | ₹30.00 | ₹27.10 | ₹27.67 | 28,668 |
| 2026-01-21 | ₹27.10 | ₹28.98 | ₹27.05 | ₹27.15 | 20,508 |
| 2026-01-20 | ₹28.98 | ₹29.74 | ₹27.50 | ₹27.96 | 18,371 |
| 2026-01-19 | ₹29.98 | ₹29.98 | ₹28.70 | ₹28.98 | 20,836 |
| 2026-01-16 | ₹30.00 | ₹30.00 | ₹29.16 | ₹29.59 | 12,364 |
| 2026-01-14 | ₹29.48 | ₹29.99 | ₹28.57 | ₹29.69 | 9,434 |
| 2026-01-13 | ₹29.90 | ₹30.19 | ₹28.72 | ₹29.48 | 15,188 |
| 2026-01-12 | ₹28.79 | ₹30.80 | ₹28.17 | ₹29.56 | 56,541 |
| 2026-01-09 | ₹29.74 | ₹29.85 | ₹28.11 | ₹28.32 | 15,798 |
| 2026-01-08 | ₹28.92 | ₹29.92 | ₹28.90 | ₹29.04 | 21,230 |
| 2026-01-07 | ₹29.26 | ₹30.18 | ₹29.06 | ₹29.35 | 14,319 |
| 2026-01-06 | ₹29.20 | ₹30.50 | ₹29.20 | ₹29.40 | 17,026 |
| 2026-01-05 | ₹30.18 | ₹30.79 | ₹29.72 | ₹30.12 | 11,705 |
| 2026-01-02 | ₹30.85 | ₹30.85 | ₹29.00 | ₹30.33 | 26,381 |
| 2026-01-01 | ₹30.90 | ₹30.90 | ₹29.80 | ₹30.00 | 29,583 |
Beardsell Share Price Performance Analysis (Jan 2015 - May 2026)
BEARDSELL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.67%
₹30.00 → ₹24.40
Year to Date
Price Volatility
8.13%
Low Volatility
Year to Date
Average Daily Volume
22,117
Year to Date Average
NSE Exchange
Beardsell Share Price History – Frequently Asked Questions
Common questions about BEARDSELL historical data and records. Explore Beardsell intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Beardsell (BEARDSELL)?
The all-time high share price of Beardsell was ₹559.35 recorded on November 03, 2016 on the NSE exchange.
What is the all-time low share price of Beardsell (BEARDSELL)?
The all-time low share price of Beardsell was ₹5.4 recorded on April 20, 2020 on the NSE exchange.
How can I download BEARDSELL historical share price data?
You can download Beardsell historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BEARDSELL shares?
The highest trading volume day for Beardsell was 4,493,728 shares traded on October 03, 2024 on the NSE exchange, with share price at ₹50.55.