Price Data Selection & Download
Beryl Securities Share Price All Time Records & Statistics (Aug 2010 - May 2026)
1877 daily OHLCV records on BSE from Aug. 2010 to May 2026. Explore Beryl Securities intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹41.88
April 22, 2025
BSE Exchange
Share Price All Time Low
₹1.83
August 18, 2010
BSE Exchange
Highest Volume Trading Day
97,512
June 14, 2023 • ₹35.56
BSE Exchange
Share Price History Data (Aug 2010 - May 2026)
BERYLSE daily open, high, low, close and volume (OHLCV) on BSE — 84 records.
Total Records
84
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹29.62 | ₹29.62 | ₹29.62 | ₹29.62 | 1 |
| 2026-05-19 | ₹30.22 | ₹30.22 | ₹30.22 | ₹30.22 | 1 |
| 2026-05-18 | ₹30.83 | ₹30.83 | ₹30.83 | ₹30.83 | 1 |
| 2026-05-15 | ₹31.45 | ₹31.45 | ₹31.45 | ₹31.45 | 1 |
| 2026-05-14 | ₹32.09 | ₹32.09 | ₹32.09 | ₹32.09 | 5 |
| 2026-05-13 | ₹32.74 | ₹32.74 | ₹32.74 | ₹32.74 | 10 |
| 2026-05-12 | ₹33.40 | ₹33.40 | ₹33.40 | ₹33.40 | 1 |
| 2026-05-11 | ₹34.08 | ₹34.08 | ₹34.08 | ₹34.08 | 50 |
| 2026-05-08 | ₹34.77 | ₹34.77 | ₹34.77 | ₹34.77 | 1 |
| 2026-05-07 | ₹35.47 | ₹35.47 | ₹35.47 | ₹35.47 | 3 |
| 2026-05-06 | ₹36.19 | ₹36.19 | ₹36.19 | ₹36.19 | 51 |
| 2026-05-05 | ₹36.74 | ₹36.92 | ₹36.74 | ₹36.92 | 4 |
| 2026-05-04 | ₹37.48 | ₹37.48 | ₹37.48 | ₹37.48 | 1 |
| 2026-04-30 | ₹38.24 | ₹38.43 | ₹38.24 | ₹38.24 | 3 |
| 2026-04-29 | ₹39.02 | ₹39.02 | ₹39.02 | ₹39.02 | 51 |
| 2026-04-28 | ₹39.82 | ₹39.82 | ₹39.79 | ₹39.81 | 33,744 |
| 2026-04-27 | ₹37.42 | ₹39.29 | ₹37.00 | ₹37.93 | 2,756 |
| 2026-04-24 | ₹33.91 | ₹37.42 | ₹33.91 | ₹37.42 | 3,830 |
| 2026-04-23 | ₹35.00 | ₹35.64 | ₹32.56 | ₹35.64 | 1,397 |
| 2026-04-22 | ₹32.00 | ₹34.13 | ₹31.00 | ₹33.95 | 1,169 |
| 2026-04-21 | ₹32.51 | ₹32.51 | ₹32.51 | ₹32.51 | 5 |
| 2026-04-20 | ₹29.50 | ₹30.97 | ₹28.91 | ₹30.97 | 2,187 |
| 2026-04-17 | ₹29.50 | ₹29.50 | ₹29.50 | ₹29.50 | 301 |
| 2026-04-16 | ₹29.08 | ₹29.08 | ₹29.08 | ₹29.08 | 20 |
| 2026-04-15 | ₹29.08 | ₹29.08 | ₹29.08 | ₹29.08 | 20 |
| 2026-04-13 | ₹28.51 | ₹28.51 | ₹28.51 | ₹28.51 | 301 |
| 2026-04-10 | ₹27.42 | ₹27.96 | ₹27.42 | ₹27.96 | 119 |
| 2026-04-08 | ₹27.42 | ₹27.42 | ₹27.42 | ₹27.42 | 330 |
| 2026-04-06 | ₹27.97 | ₹27.97 | ₹27.97 | ₹27.97 | 1 |
| 2026-04-02 | ₹27.43 | ₹27.43 | ₹27.43 | ₹27.43 | 1 |
| 2026-04-01 | ₹27.98 | ₹27.98 | ₹27.98 | ₹27.98 | 1 |
| 2026-03-30 | ₹28.55 | ₹28.55 | ₹28.55 | ₹28.55 | 1 |
| 2026-03-27 | ₹29.13 | ₹29.13 | ₹29.13 | ₹29.13 | 1 |
| 2026-03-25 | ₹29.72 | ₹29.72 | ₹29.72 | ₹29.72 | 1 |
| 2026-03-20 | ₹30.32 | ₹30.32 | ₹30.32 | ₹30.32 | 5 |
| 2026-03-19 | ₹30.93 | ₹30.93 | ₹30.93 | ₹30.93 | 1 |
| 2026-03-18 | ₹31.56 | ₹31.56 | ₹31.56 | ₹31.56 | 5 |
| 2026-03-17 | ₹30.95 | ₹30.95 | ₹30.95 | ₹30.95 | 5 |
| 2026-03-16 | ₹30.35 | ₹30.35 | ₹30.35 | ₹30.35 | 5 |
| 2026-03-13 | ₹29.76 | ₹29.76 | ₹29.76 | ₹29.76 | 1,660 |
| 2026-03-12 | ₹28.04 | ₹29.18 | ₹28.04 | ₹29.18 | 900 |
| 2026-03-11 | ₹28.61 | ₹28.61 | ₹28.61 | ₹28.61 | 107 |
| 2026-03-10 | ₹26.99 | ₹28.05 | ₹26.99 | ₹28.05 | 1,567 |
| 2026-03-09 | ₹27.54 | ₹27.54 | ₹27.54 | ₹27.54 | 1,700 |
| 2026-03-06 | ₹27.54 | ₹27.54 | ₹27.54 | ₹27.54 | 307 |
| 2026-03-05 | ₹26.23 | ₹26.23 | ₹26.23 | ₹26.23 | 1 |
| 2026-03-04 | ₹24.99 | ₹24.99 | ₹24.99 | ₹24.99 | 2 |
| 2026-03-02 | ₹23.80 | ₹23.80 | ₹23.80 | ₹23.80 | 94 |
| 2026-02-26 | ₹22.67 | ₹22.67 | ₹22.67 | ₹22.67 | 1 |
| 2026-02-25 | ₹23.86 | ₹23.86 | ₹23.86 | ₹23.86 | 3 |
| 2026-02-24 | ₹26.23 | ₹26.23 | ₹23.85 | ₹23.85 | 455 |
| 2026-02-23 | ₹24.99 | ₹24.99 | ₹24.99 | ₹24.99 | 1 |
| 2026-02-20 | ₹23.80 | ₹26.25 | ₹23.80 | ₹26.25 | 205 |
| 2026-02-19 | ₹25.00 | ₹25.00 | ₹25.00 | ₹25.00 | 100 |
| 2026-02-18 | ₹25.60 | ₹28.18 | ₹25.51 | ₹25.51 | 52 |
| 2026-02-17 | ₹24.70 | ₹27.28 | ₹24.70 | ₹26.85 | 120 |
| 2026-02-16 | ₹24.35 | ₹26.00 | ₹24.35 | ₹25.99 | 404 |
| 2026-02-12 | ₹26.25 | ₹27.56 | ₹25.59 | ₹25.59 | 222 |
| 2026-02-11 | ₹25.00 | ₹26.25 | ₹25.00 | ₹26.25 | 1,238 |
| 2026-02-10 | ₹25.00 | ₹25.00 | ₹25.00 | ₹25.00 | 200 |
| 2026-02-09 | ₹27.01 | ₹27.01 | ₹24.45 | ₹24.45 | 201 |
| 2026-02-06 | ₹23.29 | ₹25.73 | ₹23.29 | ₹25.73 | 251 |
| 2026-02-05 | ₹24.51 | ₹24.51 | ₹24.51 | ₹24.51 | 100 |
| 2026-02-04 | ₹24.00 | ₹24.00 | ₹22.88 | ₹23.35 | 114 |
| 2026-02-03 | ₹23.33 | ₹23.35 | ₹23.33 | ₹23.35 | 122 |
| 2026-01-30 | ₹25.32 | ₹25.32 | ₹24.55 | ₹24.55 | 389 |
| 2026-01-29 | ₹25.84 | ₹25.84 | ₹25.84 | ₹25.84 | 112 |
| 2026-01-28 | ₹25.85 | ₹25.85 | ₹25.85 | ₹25.85 | 750 |
| 2026-01-27 | ₹25.93 | ₹25.93 | ₹25.85 | ₹25.85 | 521 |
| 2026-01-23 | ₹27.28 | ₹27.28 | ₹24.70 | ₹24.70 | 2 |
| 2026-01-22 | ₹24.76 | ₹25.99 | ₹23.53 | ₹25.99 | 1,291 |
| 2026-01-21 | ₹24.76 | ₹25.00 | ₹24.76 | ₹24.76 | 3,225 |
| 2026-01-20 | ₹26.06 | ₹26.06 | ₹26.06 | ₹26.06 | 10 |
| 2026-01-19 | ₹27.43 | ₹27.43 | ₹27.43 | ₹27.43 | 717 |
| 2026-01-16 | ₹29.00 | ₹29.00 | ₹28.87 | ₹28.87 | 40 |
| 2026-01-14 | ₹30.38 | ₹30.38 | ₹30.38 | ₹30.38 | 1 |
| 2026-01-12 | ₹31.97 | ₹31.97 | ₹31.97 | ₹31.97 | 5 |
| 2026-01-09 | ₹30.62 | ₹32.15 | ₹29.09 | ₹32.07 | 363 |
| 2026-01-08 | ₹33.84 | ₹33.84 | ₹30.62 | ₹30.62 | 2 |
| 2026-01-07 | ₹32.23 | ₹32.23 | ₹32.07 | ₹32.23 | 310 |
| 2026-01-06 | ₹30.80 | ₹30.80 | ₹30.70 | ₹30.70 | 1,576 |
| 2026-01-05 | ₹26.60 | ₹29.34 | ₹26.60 | ₹29.34 | 560 |
| 2026-01-02 | ₹27.96 | ₹30.90 | ₹27.96 | ₹27.96 | 1,214 |
| 2026-01-01 | ₹30.95 | ₹32.49 | ₹29.43 | ₹29.43 | 5,289 |
Beryl Securities Share Price Performance Analysis (Aug 2010 - May 2026)
BERYLSE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+0.65%
₹29.43 → ₹29.62
Year to Date
Price Volatility
13.98%
Low Volatility
Year to Date
Average Daily Volume
868
Year to Date Average
BSE Exchange
Beryl Securities Share Price History – Frequently Asked Questions
Common questions about BERYLSE historical data and records. For live price, key ratios and fundamentals, see BERYLSE stock price BSE.
What is the all-time high share price of Beryl Securities (BERYLSE)?
The all-time high share price of Beryl Securities was ₹41.88 recorded on April 22, 2025 on the BSE exchange.
What is the all-time low share price of Beryl Securities (BERYLSE)?
The all-time low share price of Beryl Securities was ₹1.83 recorded on August 18, 2010 on the BSE exchange.
How can I download BERYLSE historical share price data?
You can download Beryl Securities 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 BERYLSE shares?
The highest trading volume day for Beryl Securities was 97,512 shares traded on June 14, 2023 on the BSE exchange, with share price at ₹35.56.