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: 54.54 / 0.0 / 0.06 / 45.13
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 43.24 / 23.36 Month: 34.06 / 23.65 Week: 32.38 / 26.9 Day: 30.1 / 29.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 29.50 30.10 29.50 29.68 29.90 -0.07 117.05 30,116 3.12 23,765 3.44 0.07 13
2 10-Jul 30.05 30.21 29.60 29.70 29.82 -0.40 117.13 34,563 3.58 23,950 3.47 0.07 13
3 09-Jul 30.29 30.29 29.80 29.82 29.95 0.37 117.60 35,245 3.65 22,585 3.27 0.07 13
4 08-Jul 29.72 30.24 29.21 29.71 29.50 0.47 117.17 65,442 6.78 51,600 7.47 0.15 29
5 07-Jul 29.88 31.00 29.31 29.57 30.11 0.92 116.62 105,929 10.97 56,131 8.13 0.17 32
6 04-Jul 29.50 29.99 29.25 29.30 29.57 -0.37 115.55 33,348 3.45 20,944 3.03 0.06 12
7 03-Jul 28.90 29.69 28.90 29.41 29.24 1.55 115.98 52,506 5.44 25,619 3.71 0.07 14
8 02-Jul 29.41 30.51 28.72 28.96 29.19 -1.53 114.21 112,068 11.61 77,638 11.25 0.23 44
9 01-Jul 27.65 32.38 27.01 29.41 31.13 8.97 115.98 1,231,239 127.52 235,805 34.15 0.73 132
10 30-Jun 29.79 29.79 26.90 26.99 27.43 -6.96 106.44 372,563 38.59 304,957 44.17 0.84 171
11 27-Jun 30.13 30.43 28.96 29.01 29.37 -3.27 114.41 168,332 17.43 122,803 17.79 0.36 69
12 26-Jun 30.59 30.59 29.67 29.99 29.98 0.00 118.27 53,855 5.58 38,720 5.61 0.12 22
13 25-Jun 30.64 30.69 29.46 29.99 29.90 0.00 118.27 60,518 6.27 45,943 6.65 0.14 26
14 24-Jun 31.00 31.00 29.86 29.99 30.19 0.27 118.27 56,072 5.81 35,060 5.08 0.11 20
15 23-Jun 31.11 32.34 29.68 29.91 30.50 -6.21 117.96 103,207 10.69 75,252 10.90 0.23 42
16 20-Jun 31.13 32.06 30.82 31.89 31.68 2.44 125.76 16,687 1.73 11,842 1.72 0.04 7
17 19-Jun 32.37 32.63 30.70 31.13 31.66 -3.35 122.77 53,132 5.50 27,355 3.96 0.09 15
18 18-Jun 32.88 32.88 32.00 32.21 32.35 -1.80 127.03 20,744 2.15 9,017 1.31 0.03 5
19 17-Jun 32.00 33.89 32.00 32.80 32.79 1.27 129.35 32,527 3.37 21,717 3.15 0.07 12
20 16-Jun 33.15 33.78 32.12 32.39 32.63 -2.17 127.74 30,998 3.21 16,726 2.42 0.05 9
21 13-Jun 32.60 33.50 32.15 33.11 32.67 -1.93 130.58 64,259 6.66 38,827 5.62 0.13 22
22 12-Jun 32.00 35.65 31.92 33.76 34.16 4.62 133.14 183,244 18.98 103,748 15.03 0.35 58
23 11-Jun 32.90 33.48 32.02 32.27 32.64 -1.28 127.26 60,633 6.28 41,583 6.02 0.14 23
24 10-Jun 31.00 33.50 31.00 32.69 32.67 5.90 128.92 178,021 18.44 98,196 14.22 0.32 55
25 09-Jun 30.69 31.70 30.69 30.87 31.07 0.59 121.74 72,617 7.52 58,442 8.46 0.18 33
26 06-Jun 31.00 31.10 30.37 30.69 30.82 -0.71 121.03 23,668 2.45 17,271 2.50 0.05 10
27 05-Jun 31.17 31.17 30.20 30.91 30.82 2.35 121.90 41,711 4.32 32,596 4.72 0.10 18
28 04-Jun 30.02 30.68 29.11 30.20 30.18 0.73 119.10 47,783 4.95 34,871 5.05 0.11 20
29 03-Jun 30.07 30.41 29.80 29.98 30.11 -0.10 118.23 32,663 3.38 28,226 4.09 0.08 16
30 02-Jun 29.72 30.45 29.61 30.01 30.01 0.98 118.35 19,791 2.05 15,396 2.23 0.05 9
31 30-May 30.29 30.44 29.65 29.72 30.01 -2.40 117.21 30,630 3.17 26,539 3.84 0.08 15
32 29-May 30.68 30.68 30.02 30.45 30.26 0.66 120.09 12,960 1.34 10,618 1.54 0.03 6
33 28-May 30.89 30.89 29.96 30.25 30.33 -0.36 119.30 13,882 1.44 8,155 1.18 0.02 5
34 27-May 30.84 30.84 30.00 30.36 30.28 2.60 119.73 24,692 2.56 17,280 2.50 0.05 10
35 26-May 29.96 30.00 29.01 29.59 29.40 1.68 116.69 50,702 5.25 37,248 5.40 0.11 21
36 23-May 30.50 30.54 28.81 29.10 29.49 -7.38 114.76 203,657 21.09 150,189 21.75 0.44 84
37 22-May 30.80 31.74 30.80 31.42 31.23 1.62 123.91 39,773 4.12 27,179 3.94 0.08 15
38 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 22
39 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 19
40 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 36
41 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 1.03 178
42 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 11
43 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 4
44 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 4
45 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 7
46 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 12
47 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 15
48 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 10
49 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 9
50 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 5
51 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 5
52 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 7
53 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 6
54 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 5
55 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 11
56 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 7
57 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 11
58 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 5
59 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 7
60 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 11
61 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 7
62 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 5
63 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 16
64 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 5
65 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 6
66 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 18
67 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 7

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