Stock listing

NSE:BEARDSELL Beardsell Limited Share Price

Follow Beardsell Limited into a list and get an email when it puts out news.

Share price · NSE:BEARDSELL

₹22.29 INR -1.31 (-5.6%)

Close on Oct 30, 2026

Past year -35.8% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₹22.07 – ₹24.08 INROct 30, 2026
Volume: 7,050 sharesOct 30, 2026
Market cap: ₹879.1M INRAt the close on Oct 30, 2026 · price × 39.44M shares outstanding
52-week range: ₹20.02 – ₹35.95 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₹577,810 INRMedian day 17,498 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NSE:BEARDSELL · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₹22.29	-1.31	-5.6%	₹24.08	₹24.08	₹22.07	7,050
Thu, Oct 29	₹23.60	-0.25	-1.0%	₹24.29	₹24.29	₹23.01	22,468
Wed, Oct 28	₹23.85	-0.39	-1.6%	₹24.69	₹24.69	₹23.11	13,989
Tue, Oct 27	₹24.24	+1.01	+4.3%	₹23.99	₹24.45	₹22.61	94,059
Mon, Oct 26	₹23.23	+0.22	+1.0%	₹23.49	₹24.45	₹22.45	5,286
Fri, Oct 23	₹23.01	-0.30	-1.3%	₹23.98	₹23.98	₹21.75	19,794
Thu, Oct 22	₹23.31	-0.62	-2.6%	₹23.94	₹24.82	₹23.00	11,052
Wed, Oct 21	₹23.93	-0.06	-0.3%	₹24.12	₹24.15	₹23.20	25,726
Mon, Oct 19	₹23.99	+0.70	+3.0%	₹23.75	₹24.39	₹22.52	25,580
Fri, Oct 16	₹23.29	+0.78	+3.5%	₹22.99	₹24.00	₹22.51	33,600
Thu, Oct 15	₹22.51	-0.09	-0.4%	₹22.63	₹23.09	₹22.50	4,793
Wed, Oct 14	₹22.60	-0.46	-2.0%	₹23.49	₹23.60	₹22.25	43,451
Tue, Oct 13	₹23.06	+1.60	+7.5%	₹21.89	₹23.46	₹21.89	26,776
Mon, Oct 12	₹21.46	-0.04	-0.2%	₹21.03	₹23.00	₹21.00	48,257
Fri, Oct 9	₹21.50	-0.27	-1.2%	₹22.19	₹22.19	₹21.26	13,269
Thu, Oct 8	₹21.77	-0.45	-2.0%	₹22.54	₹22.68	₹21.75	39,298
Wed, Oct 7	₹22.22	-0.28	-1.2%	₹22.89	₹22.89	₹21.96	47,882
Tue, Oct 6	₹22.50	-0.26	-1.1%	₹23.50	₹23.50	₹22.11	24,500
Mon, Oct 5	₹22.76	+0.63	+2.8%	₹22.30	₹23.15	₹22.17	23,832
Fri, Oct 2	₹22.13	0.00	0.0%	₹22.13	₹22.13	₹22.13	0
Thu, Oct 1	₹22.13	-0.30	-1.3%	₹23.48	₹23.48	₹21.21	43,859
Wed, Sep 30	₹22.43	-0.89	-3.8%	₹24.44	₹24.44	₹22.02	82,174
Tue, Sep 29	₹23.32	-1.26	-5.1%	₹24.58	₹24.99	₹23.07	138,284
Mon, Sep 28	₹24.58	+0.11	+0.4%	₹24.47	₹27.00	₹23.52	23,415
Fri, Sep 25	₹24.47	+0.36	+1.5%	₹24.15	₹24.68	₹24.11	8,623
Thu, Sep 24	₹24.11	-0.64	-2.6%	₹25.25	₹25.25	₹23.89	18,314
Wed, Sep 23	₹24.75	+0.34	+1.4%	₹24.99	₹24.99	₹24.21	11,349
Tue, Sep 22	₹24.41	+0.20	+0.8%	₹24.85	₹24.85	₹23.50	39,301
Mon, Sep 21	₹24.21	+0.34	+1.4%	₹23.90	₹24.61	₹23.87	7,917
Fri, Sep 18	₹23.87	-0.36	-1.5%	₹24.95	₹24.95	₹23.56	11,453
Thu, Sep 17	₹24.23	+0.17	+0.7%	₹24.98	₹24.99	₹24.00	15,138
Wed, Sep 16	₹24.06	-0.21	-0.9%	₹24.12	₹25.58	₹23.57	25,008
Tue, Sep 15	₹24.27	-0.40	-1.6%	₹25.18	₹25.18	₹24.02	15,640
Mon, Sep 14	₹24.67	0.00	0.0%	₹24.67	₹24.67	₹24.67	0
Fri, Sep 11	₹24.67	+0.28	+1.1%	₹24.21	₹24.87	₹24.21	11,804
Thu, Sep 10	₹24.39	-0.57	-2.3%	₹25.70	₹25.70	₹24.20	14,895
Wed, Sep 9	₹24.96	+0.19	+0.8%	₹24.77	₹25.48	₹24.45	14,564
Tue, Sep 8	₹24.77	-0.22	-0.9%	₹25.20	₹25.25	₹24.06	44,012
Mon, Sep 7	₹24.99	-0.32	-1.3%	₹26.25	₹26.25	₹24.80	12,167
Fri, Sep 4	₹25.31	-0.10	-0.4%	₹25.29	₹26.32	₹24.62	7,642
Thu, Sep 3	₹25.41	+0.47	+1.9%	₹25.40	₹26.38	₹24.90	11,874
Wed, Sep 2	₹24.94	-0.85	-3.3%	₹25.70	₹26.40	₹24.75	22,548
Tue, Sep 1	₹25.79	+0.21	+0.8%	₹25.36	₹26.44	₹25.21	4,436
Mon, Aug 31	₹25.58	-0.38	-1.5%	₹25.96	₹26.75	₹25.25	10,973
Fri, Aug 28	₹25.96	-0.56	-2.1%	₹27.68	₹27.68	₹25.65	15,836
Thu, Aug 27	₹26.52	-0.83	-3.0%	₹27.98	₹27.98	₹25.61	26,348
Wed, Aug 26	₹27.35	+0.56	+2.1%	₹26.99	₹28.20	₹26.90	24,084
Tue, Aug 25	₹26.79	+0.56	+2.1%	₹25.96	₹27.00	₹25.73	24,345
Mon, Aug 24	₹26.23	+0.24	+0.9%	₹26.00	₹26.67	₹26.00	10,734
Fri, Aug 21	₹25.99	+0.23	+0.9%	₹26.48	₹26.48	₹25.51	10,147
Thu, Aug 20	₹25.76	+0.71	+2.8%	₹25.20	₹26.90	₹25.20	19,842
Wed, Aug 19	₹25.05	+0.45	+1.8%	₹25.59	₹27.00	₹24.60	25,021
Tue, Aug 18	₹24.60	-0.27	-1.1%	₹24.41	₹25.98	₹24.40	16,682
Mon, Aug 17	₹24.87	+0.15	+0.6%	₹25.21	₹25.98	₹24.02	22,511
Fri, Aug 14	₹24.72	-0.18	-0.7%	₹24.90	₹25.90	₹24.56	31,806
Thu, Aug 13	₹24.90	-1.28	-4.9%	₹26.18	₹26.18	₹24.50	77,544
Wed, Aug 12	₹26.18	+0.06	+0.2%	₹26.46	₹26.89	₹26.00	10,627
Tue, Aug 11	₹26.12	-0.67	-2.5%	₹26.99	₹26.99	₹25.91	26,912
Mon, Aug 10	₹26.79	-0.45	-1.7%	₹27.25	₹27.84	₹26.52	19,457
Fri, Aug 7	₹27.24	-0.05	-0.2%	₹27.15	₹27.79	₹27.00	10,809
Thu, Aug 6	₹27.29	+0.16	+0.6%	₹27.26	₹27.75	₹26.80	9,298
Wed, Aug 5	₹27.13	-0.20	-0.7%	₹27.33	₹28.30	₹26.41	13,632
Tue, Aug 4	₹27.33	-0.17	-0.6%	₹26.95	₹27.73	₹26.95	23,662
Mon, Aug 3	₹27.50	+0.65	+2.4%	₹26.85	₹27.76	₹26.85	13,877
Fri, Jul 31	₹26.85	+0.22	+0.8%	₹28.00	₹28.00	₹26.71	10,350
Thu, Jul 30	₹26.63	-0.31	-1.2%	₹27.99	₹27.99	₹26.51	9,115