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: 23.0 Barrier: -; Drift%: -
Basic Industry: Other Industrial Products Total Equity: 39,437,000 Low52 Date: 07-Apr-2025 SHP: 54.54 / 0.0 / 0.06 / 45.13
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 43.24 / 23.36 Month: 33.69 / 23.36 Week: 34.06 / 26.75 Day: 31.29 / 30.44 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 30.44 31.29 30.44 30.92 30.89 0.72 121.94 56,426 5.84 39,136 5.67 0.12 0.22
2 20-May 32.19 32.19 30.33 30.70 30.88 -2.20 121.07 42,904 4.44 33,928 4.91 0.10 0.19
3 19-May 30.73 32.47 30.62 31.39 31.42 3.02 123.79 104,374 10.81 64,605 9.36 0.20 0.36
4 16-May 29.20 34.06 29.10 30.47 32.60 7.33 120.16 1,161,806 120.33 316,528 45.85 1.03 1.78
5 15-May 27.99 28.99 27.51 28.39 28.46 1.68 111.96 33,131 3.43 19,188 2.78 0.05 0.11
6 14-May 27.88 28.20 27.49 27.92 27.89 2.65 110.11 11,879 1.23 7,649 1.11 0.02 0.04
7 13-May 26.75 27.75 26.75 27.20 27.36 -0.26 107.27 9,654 1.00 6,903 1.00 0.02 0.04
8 12-May 28.50 28.50 26.91 27.27 27.31 7.74 107.54 18,383 1.90 11,843 1.72 0.03 0.07
9 09-May 25.96 25.96 23.65 25.31 24.91 -2.35 99.82 33,839 3.50 21,161 3.07 0.05 0.12
10 08-May 27.90 28.89 25.01 25.92 26.24 -5.23 102.22 51,570 5.34 26,963 3.91 0.07 0.15
11 07-May 26.40 27.80 26.40 27.35 27.00 3.48 107.86 21,908 2.27 16,999 2.46 0.00 0.10
12 06-May 27.37 27.62 26.20 26.43 26.84 -5.27 104.23 23,977 2.48 15,399 2.23 0.04 0.09
13 05-May 28.72 28.72 27.24 27.90 27.88 -0.36 110.03 14,642 1.52 9,108 1.32 0.03 0.05
14 02-May 28.42 28.85 26.44 28.00 27.82 4.67 110.00 30,587 3.17 8,311 1.20 0.02 0.05
15 30-Apr 27.50 28.08 26.08 26.75 27.27 -3.43 105.49 21,452 2.22 13,333 1.93 0.04 0.07
16 29-Apr 27.52 29.89 27.50 27.70 28.17 -0.57 109.24 22,134 2.29 10,172 1.47 0.03 0.06
17 28-Apr 27.50 28.59 27.50 27.86 27.78 0.22 109.87 13,131 1.36 8,436 1.22 0.02 0.05
18 25-Apr 30.39 30.39 27.27 27.80 28.03 -6.05 109.63 35,094 3.63 20,171 2.92 0.06 0.11
19 24-Apr 29.40 30.24 29.40 29.59 29.75 0.24 116.69 20,542 2.13 12,546 1.82 0.04 0.07
20 23-Apr 29.93 30.00 29.03 29.52 29.39 0.82 116.42 26,835 2.78 19,935 2.89 0.06 0.11
21 22-Apr 29.96 29.96 29.21 29.28 29.44 -1.21 115.47 13,841 1.43 9,551 1.38 0.03 0.05
22 21-Apr 29.27 29.85 29.01 29.64 29.62 1.26 116.89 17,974 1.86 13,315 1.93 0.04 0.07
23 17-Apr 29.26 29.54 28.81 29.27 29.16 0.03 115.43 31,904 3.30 19,235 2.79 0.06 0.11
24 16-Apr 29.06 29.88 28.75 29.26 29.19 0.69 115.39 20,935 2.17 12,651 1.83 0.04 0.07
25 15-Apr 28.00 29.21 28.00 29.06 28.87 2.43 114.60 16,572 1.72 9,234 1.34 0.03 0.05
26 11-Apr 27.28 28.99 26.99 28.37 27.70 4.00 111.88 56,282 5.83 27,828 4.03 0.08 0.16
27 09-Apr 26.00 27.78 26.00 27.28 27.08 3.02 107.58 16,854 1.75 9,700 1.40 0.03 0.05
28 08-Apr 26.10 28.00 25.50 26.48 26.95 4.83 104.43 42,348 4.39 9,946 1.44 0.03 0.06
29 07-Apr 24.00 25.84 23.00 25.26 24.96 -8.28 99.62 65,680 6.80 32,824 4.75 0.08 0.18
30 04-Apr 27.60 28.74 27.27 27.54 27.67 -0.22 108.61 34,818 3.61 13,285 1.92 0.04 0.07
31 03-Apr 27.30 27.96 26.46 27.60 27.54 0.91 108.85 38,784 4.02 25,077 3.63 0.07 0.14
32 02-Apr 25.87 27.79 25.14 27.35 26.83 9.18 107.86 51,964 5.38 30,204 4.37 0.08 0.17
33 01-Apr 24.62 26.50 24.60 25.05 25.43 1.75 98.79 59,957 6.21 38,918 5.64 0.10 0.22
34 28-Mar 26.12 26.95 23.36 24.62 25.51 -7.27 97.09 144,343 14.95 100,149 14.51 0.26 0.56
35 27-Mar 27.30 27.90 26.10 26.55 26.83 -4.29 104.71 94,701 9.81 62,138 9.00 0.17 0.35
36 26-Mar 27.88 29.01 27.70 27.74 28.11 -0.50 109.40 65,125 6.75 44,223 6.41 0.12 0.25
37 25-Mar 30.11 30.29 27.50 27.88 28.49 -5.56 109.95 62,268 6.45 45,789 6.63 0.13 0.26
38 24-Mar 28.66 31.00 28.66 29.52 29.67 3.04 116.42 81,628 8.45 61,227 8.87 0.18 0.34
39 21-Mar 28.25 29.40 28.25 28.65 28.92 0.07 112.99 40,434 4.19 32,016 4.64 0.09 0.18
40 20-Mar 28.80 28.84 28.24 28.63 28.58 2.62 112.91 41,983 4.35 25,789 3.74 0.07 0.14
41 19-Mar 28.65 28.90 27.41 27.90 28.21 0.32 110.03 60,531 6.27 35,143 5.09 0.10 0.20
42 18-Mar 28.25 28.58 27.22 27.81 28.02 0.40 109.67 49,729 5.15 28,412 4.12 0.08 0.16
43 17-Mar 28.26 28.90 27.40 27.70 27.92 -1.32 109.24 75,734 7.84 47,747 6.92 0.13 0.27
44 13-Mar 28.95 28.96 28.00 28.07 28.31 -1.75 110.70 28,480 2.95 18,403 2.67 0.05 0.10
45 12-Mar 28.89 28.89 28.00 28.57 28.33 1.64 112.67 132,862 13.76 39,573 5.73 0.11 0.22
46 11-Mar 29.95 29.95 27.70 28.11 28.76 -4.45 110.86 89,575 9.28 44,515 6.45 0.13 0.25
47 10-Mar 31.99 31.99 28.91 29.42 30.48 -3.45 116.02 86,884 9.00 57,515 8.33 0.18 0.32
48 07-Mar 32.95 32.95 30.20 30.47 31.28 -5.02 120.16 145,935 15.11 89,552 12.97 0.28 0.50
49 06-Mar 32.44 33.69 31.31 32.08 32.31 0.41 126.51 116,397 12.06 57,436 8.32 0.19 0.32
50 05-Mar 31.50 32.50 30.21 31.95 31.61 5.55 126.00 57,702 5.98 41,897 6.07 0.13 0.24
51 04-Mar 30.45 30.61 28.75 30.27 30.11 2.16 119.38 21,643 2.24 14,263 2.07 0.04 0.08
52 03-Mar 31.20 31.20 28.55 29.63 29.57 -2.11 116.85 63,334 6.56 37,465 5.43 0.11 0.21
53 28-Feb 31.95 31.95 29.62 30.27 30.50 -3.54 119.38 60,030 6.22 40,741 5.90 0.12 0.23
54 27-Feb 32.40 34.99 30.62 31.38 32.96 -1.01 123.75 65,842 6.82 26,158 3.79 0.09 0.15
55 25-Feb 31.50 32.98 31.50 31.70 32.28 -1.83 125.02 16,353 1.69 9,314 1.35 0.03 0.05
56 24-Feb 33.00 33.12 32.21 32.29 32.63 -4.16 127.34 20,210 2.09 8,680 1.26 0.03 0.05
57 21-Feb 32.87 33.89 32.61 33.69 33.63 2.06 132.86 41,248 4.27 31,011 4.49 0.10 0.17
58 20-Feb 32.80 33.50 32.11 33.01 32.87 2.07 130.18 21,234 2.20 13,218 1.91 0.04 0.07
59 19-Feb 33.85 33.85 30.63 32.34 32.13 4.12 127.54 29,875 3.09 16,508 2.39 0.05 0.09
60 18-Feb 34.48 34.48 30.50 31.06 31.88 -6.56 122.49 49,799 5.16 29,176 4.23 0.09 0.16
61 17-Feb 32.00 34.00 30.51 33.24 31.68 1.96 131.09 58,482 6.06 32,225 4.67 0.10 0.18
62 14-Feb 35.22 36.38 31.75 32.60 32.73 -5.59 128.56 66,778 6.92 45,917 6.65 0.15 0.26
63 13-Feb 33.75 35.99 33.75 34.53 34.73 -1.90 136.18 40,540 4.20 20,254 2.93 0.07 0.11
64 12-Feb 34.60 35.66 34.46 35.20 34.96 -0.06 138.82 23,010 2.38 15,729 2.28 0.05 0.09
65 11-Feb 36.55 37.66 34.82 35.22 35.96 -2.84 138.90 72,190 7.48 44,244 6.41 0.16 0.25
66 10-Feb 36.20 37.90 36.00 36.25 36.67 -2.03 142.96 44,381 4.60 29,189 4.23 0.11 0.16
67 07-Feb 37.60 38.14 36.52 37.00 37.23 -2.06 145.00 19,882 2.06 12,193 1.77 0.05 0.07

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