Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 23.36 Barrier: -; Drift%: -
Basic Industry: Other Industrial Products Total Equity: 39,437,000 Low52 Date: 28-Mar-2025 SHP: 54.54 / 0.03 / 0.06 / 45.1
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 43.24 / 23.36 Month: 33.69 / 23.36 Week: 31.0 / 23.36 Day: 27.96 / 26.46 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 27.30 27.96 26.46 27.60 27.54 0.91 108.85 38,784 1.79 25,077 1.76 0.07 0.14
2 02-Apr 25.87 27.79 25.14 27.35 26.83 9.18 107.86 51,964 2.40 30,204 2.12 0.08 0.17
3 01-Apr 24.62 26.50 24.60 25.05 25.43 1.75 98.79 59,957 2.77 38,918 2.73 0.10 0.22
4 28-Mar 26.12 26.95 23.36 24.62 25.51 -7.27 97.09 144,343 6.67 100,149 7.02 0.26 0.56
5 27-Mar 27.30 27.90 26.10 26.55 26.83 -4.29 104.71 94,701 4.38 62,138 4.36 0.17 0.35
6 26-Mar 27.88 29.01 27.70 27.74 28.11 -0.50 109.40 65,125 3.01 44,223 3.10 0.12 0.25
7 25-Mar 30.11 30.29 27.50 27.88 28.49 -5.56 109.95 62,268 2.88 45,789 3.21 0.13 0.26
8 24-Mar 28.66 31.00 28.66 29.52 29.67 3.04 116.42 81,628 3.77 61,227 4.29 0.18 0.34
9 21-Mar 28.25 29.40 28.25 28.65 28.92 0.07 112.99 40,434 1.87 32,016 2.24 0.09 0.18
10 20-Mar 28.80 28.84 28.24 28.63 28.58 2.62 112.91 41,983 1.94 25,789 1.81 0.07 0.14
11 19-Mar 28.65 28.90 27.41 27.90 28.21 0.32 110.03 60,531 2.80 35,143 2.46 0.10 0.20
12 18-Mar 28.25 28.58 27.22 27.81 28.02 0.40 109.67 49,729 2.30 28,412 1.99 0.08 0.16
13 17-Mar 28.26 28.90 27.40 27.70 27.92 -1.32 109.24 75,734 3.50 47,747 3.35 0.13 0.27
14 13-Mar 28.95 28.96 28.00 28.07 28.31 -1.75 110.70 28,480 1.32 18,403 1.29 0.05 0.10
15 12-Mar 28.89 28.89 28.00 28.57 28.33 1.64 112.67 132,862 6.14 39,573 2.77 0.11 0.22
16 11-Mar 29.95 29.95 27.70 28.11 28.76 -4.45 110.86 89,575 4.14 44,515 3.12 0.13 0.25
17 10-Mar 31.99 31.99 28.91 29.42 30.48 -3.45 116.02 86,884 4.01 57,515 4.03 0.18 0.32
18 07-Mar 32.95 32.95 30.20 30.47 31.28 -5.02 120.16 145,935 6.74 89,552 6.28 0.28 0.50
19 06-Mar 32.44 33.69 31.31 32.08 32.31 0.41 126.51 116,397 5.38 57,436 4.03 0.19 0.32
20 05-Mar 31.50 32.50 30.21 31.95 31.61 5.55 126.00 57,702 2.67 41,897 2.94 0.13 0.24
21 04-Mar 30.45 30.61 28.75 30.27 30.11 2.16 119.38 21,643 1.00 14,263 1.00 0.04 0.08
22 03-Mar 31.20 31.20 28.55 29.63 29.57 -2.11 116.85 63,334 2.93 37,465 2.63 0.11 0.21
23 28-Feb 31.95 31.95 29.62 30.27 30.50 -3.54 119.38 60,030 2.77 40,741 2.86 0.12 0.23
24 27-Feb 32.40 34.99 30.62 31.38 32.96 -1.01 123.75 65,842 3.04 26,158 1.83 0.09 0.15
25 25-Feb 31.50 32.98 31.50 31.70 32.28 -1.83 125.02 16,353 0.76 9,314 0.65 0.03 0.05
26 24-Feb 33.00 33.12 32.21 32.29 32.63 -4.16 127.34 20,210 0.93 8,680 0.61 0.03 0.05
27 21-Feb 32.87 33.89 32.61 33.69 33.63 2.06 132.86 41,248 1.91 31,011 2.17 0.10 0.17
28 20-Feb 32.80 33.50 32.11 33.01 32.87 2.07 130.18 21,234 0.98 13,218 0.93 0.04 0.07
29 19-Feb 33.85 33.85 30.63 32.34 32.13 4.12 127.54 29,875 1.38 16,508 1.16 0.05 0.09
30 18-Feb 34.48 34.48 30.50 31.06 31.88 -6.56 122.49 49,799 2.30 29,176 2.05 0.09 0.16
31 17-Feb 32.00 34.00 30.51 33.24 31.68 1.96 131.09 58,482 2.70 32,225 2.26 0.10 0.18
32 14-Feb 35.22 36.38 31.75 32.60 32.73 -5.59 128.56 66,778 3.09 45,917 3.22 0.15 0.26
33 13-Feb 33.75 35.99 33.75 34.53 34.73 -1.90 136.18 40,540 1.87 20,254 1.42 0.07 0.11
34 12-Feb 34.60 35.66 34.46 35.20 34.96 -0.06 138.82 23,010 1.06 15,729 1.10 0.05 0.09
35 11-Feb 36.55 37.66 34.82 35.22 35.96 -2.84 138.90 72,190 3.34 44,244 3.10 0.16 0.25
36 10-Feb 36.20 37.90 36.00 36.25 36.67 -2.03 142.96 44,381 2.05 29,189 2.05 0.11 0.16
37 07-Feb 37.60 38.14 36.52 37.00 37.23 -2.06 145.00 19,882 0.92 12,193 0.85 0.05 0.07
38 06-Feb 37.05 38.49 37.05 37.78 37.81 1.07 148.99 16,113 0.74 8,145 0.57 0.03 0.05
39 05-Feb 36.62 38.79 36.62 37.38 37.98 0.51 147.42 21,819 1.01 11,953 0.84 0.05 0.07
40 04-Feb 36.30 38.45 36.30 37.19 37.72 0.40 146.67 62,735 2.90 40,801 2.86 0.15 0.23
41 03-Feb 35.95 37.80 35.21 37.04 36.91 0.30 146.07 45,823 2.12 18,324 1.28 0.07 0.10
42 01-Feb 36.78 37.40 36.50 36.93 36.84 0.71 145.64 23,398 1.08 14,184 0.99 0.05 0.08
43 31-Jan 36.75 37.60 36.50 36.67 36.95 -0.30 144.62 36,986 1.71 17,149 1.20 0.06 0.10
44 30-Jan 36.20 39.00 36.20 36.78 37.66 -1.74 145.05 85,785 3.96 36,896 2.59 0.14 0.21
45 29-Jan 39.04 39.04 37.11 37.43 38.16 0.35 147.61 56,106 2.59 29,781 2.09 0.11 0.17
46 28-Jan 37.00 40.00 35.67 37.30 37.55 2.00 147.10 98,539 4.55 50,168 3.52 0.19 0.28
47 27-Jan 38.50 39.48 35.51 36.57 36.65 -5.01 144.22 125,373 5.79 68,696 4.82 0.25 0.39
48 24-Jan 39.59 40.62 38.24 38.50 39.08 -2.90 151.83 25,410 1.17 12,339 0.87 0.05 0.07
49 23-Jan 40.10 40.47 38.00 39.65 39.47 -1.08 156.37 43,218 2.00 21,600 1.51 0.09 0.12
50 22-Jan 39.85 43.24 38.11 40.08 40.32 3.54 158.06 221,188 10.22 82,313 5.77 0.33 0.46
51 21-Jan 40.40 40.40 37.66 38.66 39.11 -2.53 152.46 39,278 1.81 13,184 0.92 0.05 0.07
52 20-Jan 39.90 40.08 39.01 39.64 39.53 0.88 156.33 30,331 1.40 17,426 1.22 0.07 0.10
53 17-Jan 39.50 40.05 38.20 39.29 39.30 -0.23 154.95 21,405 0.99 13,885 0.97 0.05 0.08
54 16-Jan 36.70 42.44 36.70 39.38 40.48 7.31 155.30 225,702 10.43 61,560 4.32 0.25 0.35
55 15-Jan 38.69 38.69 35.66 36.50 37.21 -1.26 143.95 46,893 2.17 23,377 1.64 0.09 0.13
56 14-Jan 36.59 38.00 36.11 36.96 36.79 1.98 145.76 61,092 2.82 31,530 2.21 0.12 0.18
57 13-Jan 39.38 39.38 36.01 36.23 37.54 -8.36 142.88 111,631 5.16 70,901 4.97 0.27 0.40
58 10-Jan 41.15 41.15 38.71 39.26 39.51 -3.36 154.83 96,899 4.48 64,130 4.50 0.25 0.36
59 09-Jan 40.10 40.95 39.96 40.58 40.58 1.77 160.04 54,521 2.52 31,976 2.24 0.13 0.18
60 08-Jan 39.60 40.15 38.85 39.86 39.67 0.70 157.20 38,019 1.76 25,782 1.81 0.10 0.14
61 07-Jan 39.50 40.31 38.76 39.58 39.38 2.88 156.09 34,600 1.60 15,979 1.12 0.06 0.09
62 06-Jan 41.05 42.73 38.10 38.44 39.82 -6.66 151.60 100,054 4.62 58,760 4.12 0.23 0.33
63 03-Jan 41.65 42.25 40.15 41.00 41.53 -1.02 161.00 65,019 3.00 45,963 3.22 0.19 0.26
64 02-Jan 41.10 42.15 40.61 41.42 41.22 -1.09 163.35 52,466 2.42 39,340 2.76 0.16 0.22
65 01-Jan 40.90 42.30 39.85 41.87 41.61 4.28 165.12 110,114 5.09 70,277 4.93 0.29 0.40
66 31-Dec 38.05 41.00 38.05 40.08 39.63 2.74 158.06 52,065 2.41 37,151 2.60 0.15 0.21
67 30-Dec 38.65 39.75 38.35 38.98 38.81 0.28 153.73 26,066 1.20 17,193 1.21 0.07 0.10

Similar Stocks: HARSHA    ADORWELD    BEARDSELL    DELTAMAGNT    DIFFNKG    ESABINDIA    INTERARCH    KIRLOSIND    KRN    MALLCOM    INOXINDIA    PTCIL    AERON    AMEYA    CGRAPHICS    ENVIRO    EXCELLENT    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