Stockint.com

Loading a wholistic market research tool


Research

Stock History for: BEARDSELL, Beardsell Limited, INE520H01022, Listing: 13-Jan-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 54.0 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 03-Oct-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2; VWAP21: Low52 Price: 23.0 Barrier: -; Drift%: -
Basic Industry: Other Industrial Products Total Equity: 39,437,000 Low52 Date: 07-Apr-2025 SHP: 53.89 / 0.01 / 0.04 / 45.79
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 43.24 / 23.36 Month: 35.85 / 27.01 Week: 33.5 / 30.28 Day: 29.78 / 28.63 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 29.40 29.78 28.63 28.90 29.09 -0.21 113.97 32,098 2.75 14,070 2.02 0.04 8
2 26-Aug 28.52 29.33 28.50 28.96 28.92 0.10 114.21 24,978 2.14 17,182 2.47 0.05 10
3 25-Aug 29.50 29.84 28.75 28.93 28.99 -0.41 114.09 40,265 3.44 31,787 4.56 0.09 18
4 22-Aug 29.61 29.61 29.00 29.05 29.16 -1.86 114.56 62,272 5.33 51,841 7.44 0.15 29
5 21-Aug 30.00 30.03 29.27 29.60 29.78 -0.87 116.73 80,102 6.85 64,202 9.22 0.19 36
6 20-Aug 30.00 30.60 29.50 29.86 29.93 -0.43 117.76 30,307 2.59 25,991 3.73 0.08 14
7 19-Aug 30.06 30.09 29.40 29.99 29.87 0.17 118.27 55,176 4.72 41,879 6.01 0.13 23
8 18-Aug 31.73 33.19 29.82 29.94 30.58 -5.01 118.07 129,328 11.07 77,299 11.10 0.24 43
9 14-Aug 31.32 31.83 30.28 31.52 31.17 -0.54 124.31 36,097 3.09 20,051 2.88 0.06 11
10 13-Aug 32.02 33.50 31.53 31.69 32.29 -0.56 124.98 34,544 2.96 14,452 2.07 0.05 8
11 12-Aug 31.00 32.48 31.00 31.87 31.64 2.61 125.69 30,487 2.61 19,247 2.76 0.06 11
12 11-Aug 31.45 32.59 30.69 31.06 31.05 -1.18 122.49 29,200 2.50 15,904 2.28 0.05 9
13 08-Aug 31.30 32.29 31.12 31.43 31.53 -0.47 123.95 11,687 1.00 6,966 1.00 0.02 4
14 07-Aug 32.00 32.53 31.02 31.58 31.53 -1.03 124.54 24,483 2.09 11,933 1.71 0.04 7
15 06-Aug 32.10 33.60 31.66 31.91 32.37 -0.59 125.84 39,165 3.35 16,123 2.31 0.05 9
16 05-Aug 31.55 34.01 31.50 32.10 33.00 2.03 126.59 140,075 11.98 52,707 7.57 0.00 30
17 04-Aug 32.15 32.40 31.01 31.46 31.71 -1.96 124.07 32,073 2.74 17,463 2.51 0.06 10
18 01-Aug 33.60 34.34 31.90 32.09 33.01 -4.86 126.55 42,803 3.66 24,355 3.50 0.08 14
19 31-Jul 32.50 34.50 32.50 33.73 33.58 0.90 133.02 87,900 7.52 47,020 6.75 0.16 26
20 30-Jul 31.59 33.90 31.16 33.43 32.99 7.67 131.84 180,816 15.47 72,991 10.48 0.24 41
21 29-Jul 31.34 31.82 31.00 31.05 31.20 -0.93 122.45 28,504 2.44 23,477 3.37 0.07 13
22 28-Jul 31.35 32.17 31.10 31.34 31.71 -1.57 123.60 44,461 3.80 27,258 3.91 0.09 15
23 25-Jul 33.99 34.60 31.16 31.84 33.06 -4.41 125.57 136,622 11.69 55,431 7.96 0.18 31
24 24-Jul 31.48 35.85 31.45 33.31 33.74 6.39 131.36 582,281 49.82 131,064 18.81 0.44 74
25 23-Jul 32.49 33.05 31.16 31.31 31.52 -1.39 123.48 32,177 2.75 16,466 2.36 0.05 9
26 22-Jul 31.05 34.00 31.00 31.75 32.50 2.25 125.21 412,455 35.29 82,923 11.90 0.27 47
27 21-Jul 30.40 32.27 30.40 31.05 31.17 2.51 122.45 89,504 7.66 42,439 6.09 0.13 24
28 18-Jul 30.49 30.49 30.20 30.29 30.33 0.43 119.45 32,923 2.82 23,907 3.43 0.07 13
29 17-Jul 30.02 30.74 30.00 30.16 30.20 -0.30 118.94 31,889 2.73 20,408 2.93 0.06 11
30 16-Jul 30.44 30.79 30.20 30.25 30.36 0.50 119.30 27,778 2.38 18,859 2.71 0.06 11
31 15-Jul 29.90 30.79 29.90 30.10 30.19 0.94 118.71 36,041 3.08 24,085 3.46 0.07 14
32 14-Jul 29.50 30.41 29.05 29.82 29.96 0.47 117.60 33,732 2.89 17,412 2.50 0.05 10
33 11-Jul 29.50 30.10 29.50 29.68 29.90 -0.07 117.05 30,116 2.58 23,765 3.41 0.07 13
34 10-Jul 30.05 30.21 29.60 29.70 29.82 -0.40 117.13 34,563 2.96 23,950 3.44 0.07 13
35 09-Jul 30.29 30.29 29.80 29.82 29.95 0.37 117.60 35,245 3.02 22,585 3.24 0.07 13
36 08-Jul 29.72 30.24 29.21 29.71 29.50 0.47 117.17 65,442 5.60 51,600 7.41 0.15 29
37 07-Jul 29.88 31.00 29.31 29.57 30.11 0.92 116.62 105,929 9.06 56,131 8.06 0.17 32
38 04-Jul 29.50 29.99 29.25 29.30 29.57 -0.37 115.55 33,348 2.85 20,944 3.01 0.06 12
39 03-Jul 28.90 29.69 28.90 29.41 29.24 1.55 115.98 52,506 4.49 25,619 3.68 0.07 14
40 02-Jul 29.41 30.51 28.72 28.96 29.19 -1.53 114.21 112,068 9.59 77,638 11.14 0.23 44
41 01-Jul 27.65 32.38 27.01 29.41 31.13 8.97 115.98 1,231,239 105.34 235,805 33.85 0.73 132
42 30-Jun 29.79 29.79 26.90 26.99 27.43 -6.96 106.44 372,563 31.88 304,957 43.77 0.84 171
43 27-Jun 30.13 30.43 28.96 29.01 29.37 -3.27 114.41 168,332 14.40 122,803 17.63 0.36 69
44 26-Jun 30.59 30.59 29.67 29.99 29.98 0.00 118.27 53,855 4.61 38,720 5.56 0.12 22
45 25-Jun 30.64 30.69 29.46 29.99 29.90 0.00 118.27 60,518 5.18 45,943 6.59 0.14 26
46 24-Jun 31.00 31.00 29.86 29.99 30.19 0.27 118.27 56,072 4.80 35,060 5.03 0.11 20
47 23-Jun 31.11 32.34 29.68 29.91 30.50 -6.21 117.96 103,207 8.83 75,252 10.80 0.23 42
48 20-Jun 31.13 32.06 30.82 31.89 31.68 2.44 125.76 16,687 1.43 11,842 1.70 0.04 7
49 19-Jun 32.37 32.63 30.70 31.13 31.66 -3.35 122.77 53,132 4.55 27,355 3.93 0.09 15
50 18-Jun 32.88 32.88 32.00 32.21 32.35 -1.80 127.03 20,744 1.77 9,017 1.29 0.03 5
51 17-Jun 32.00 33.89 32.00 32.80 32.79 1.27 129.35 32,527 2.78 21,717 3.12 0.07 12
52 16-Jun 33.15 33.78 32.12 32.39 32.63 -2.17 127.74 30,998 2.65 16,726 2.40 0.05 9
53 13-Jun 32.60 33.50 32.15 33.11 32.67 -1.93 130.58 64,259 5.50 38,827 5.57 0.13 22
54 12-Jun 32.00 35.65 31.92 33.76 34.16 4.62 133.14 183,244 15.68 103,748 14.89 0.35 58
55 11-Jun 32.90 33.48 32.02 32.27 32.64 -1.28 127.26 60,633 5.19 41,583 5.97 0.14 23
56 10-Jun 31.00 33.50 31.00 32.69 32.67 5.90 128.92 178,021 15.23 98,196 14.09 0.32 55
57 09-Jun 30.69 31.70 30.69 30.87 31.07 0.59 121.74 72,617 6.21 58,442 8.39 0.18 33
58 06-Jun 31.00 31.10 30.37 30.69 30.82 -0.71 121.03 23,668 2.02 17,271 2.48 0.05 10
59 05-Jun 31.17 31.17 30.20 30.91 30.82 2.35 121.90 41,711 3.57 32,596 4.68 0.10 18
60 04-Jun 30.02 30.68 29.11 30.20 30.18 0.73 119.10 47,783 4.09 34,871 5.01 0.11 20
61 03-Jun 30.07 30.41 29.80 29.98 30.11 -0.10 118.23 32,663 2.79 28,226 4.05 0.08 16
62 02-Jun 29.72 30.45 29.61 30.01 30.01 0.98 118.35 19,791 1.69 15,396 2.21 0.05 9
63 30-May 30.29 30.44 29.65 29.72 30.01 -2.40 117.21 30,630 2.62 26,539 3.81 0.08 15
64 29-May 30.68 30.68 30.02 30.45 30.26 0.66 120.09 12,960 1.11 10,618 1.52 0.03 6
65 28-May 30.89 30.89 29.96 30.25 30.33 -0.36 119.30 13,882 1.19 8,155 1.17 0.02 5
66 27-May 30.84 30.84 30.00 30.36 30.28 2.60 119.73 24,692 2.11 17,280 2.48 0.05 10
67 26-May 29.96 30.00 29.01 29.59 29.40 1.68 116.69 50,702 4.34 37,248 5.35 0.11 21

Similar Stocks: HARSHA    BEARDSELL    DELTAMAGNT    DIFFNKG    ESABINDIA    INTERARCH    KIRLOSIND    KRN    MALLCOM    INOXINDIA    PTCIL    AERON    AMEYA    CGRAPHICS    ENVIRO    HOLMARC    JIWANRAM    MEGATHERM    PSFL    RAPPID    SAHASRA    SHUBHSHREE    SRIVASAVI    UHTL    VILAS    WOL3D   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com