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: 45.38 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 10-Dec-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: 52.7 / 0.0 / 0.04 / 46.98
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 43.24 / 23.36 Month: 38.6 / 27.9 Week: 37.37 / 33.6 Day: 35.1 / 34.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 34.20 35.10 34.20 34.94 34.85 2.31 137.79 25,641 2.19 14,177 2.03 0.05 8
2 11-Nov 35.31 35.48 34.01 34.15 34.65 -4.31 134.68 30,338 2.60 17,213 2.47 0.06 10
3 10-Nov 35.00 35.95 34.21 35.69 35.26 2.35 140.75 79,654 6.82 43,881 6.30 0.15 24
4 07-Nov 35.30 35.95 34.09 34.87 35.03 0.61 137.52 98,826 8.46 51,660 7.41 0.18 29
5 06-Nov 34.50 35.00 33.27 34.66 34.20 2.03 136.69 76,758 6.57 49,479 7.10 0.17 27
6 04-Nov 34.85 34.90 33.80 33.97 34.27 -2.53 133.97 56,594 4.84 33,097 4.75 0.11 18
7 03-Nov 35.01 35.56 34.34 34.85 34.95 1.49 137.44 55,080 4.71 29,371 4.22 0.10 16
8 31-Oct 34.27 35.34 33.60 34.34 34.56 -1.09 135.43 37,717 3.23 15,644 2.25 0.05 9
9 30-Oct 35.80 36.45 34.51 34.72 35.40 -2.03 136.93 44,671 3.82 20,987 3.01 0.07 12
10 29-Oct 37.32 37.32 35.10 35.44 36.18 -2.69 139.76 51,727 4.43 35,910 5.15 0.13 20
11 28-Oct 36.90 37.37 35.30 36.42 36.58 -0.30 143.63 107,916 9.23 45,620 6.55 0.17 25
12 27-Oct 34.67 37.33 34.67 36.53 36.66 6.19 144.06 223,051 19.08 106,641 15.31 0.39 59
13 24-Oct 35.23 35.37 34.00 34.40 34.83 -1.83 135.66 89,727 7.68 50,715 7.28 0.18 28
14 23-Oct 32.44 36.69 31.81 35.04 34.85 10.22 138.19 208,080 17.80 113,575 16.30 0.40 63
15 21-Oct 31.50 32.25 31.00 31.79 31.75 0.66 125.37 22,248 1.90 14,535 2.09 0.05 8
16 20-Oct 31.67 32.83 30.87 31.58 31.85 -0.28 124.54 33,195 2.84 17,889 2.57 0.06 10
17 17-Oct 32.00 32.73 31.55 31.67 32.00 -1.12 124.90 34,052 2.91 18,635 2.67 0.00 10
18 16-Oct 32.92 33.60 31.65 32.03 32.54 -2.76 126.32 56,592 4.84 33,977 4.88 0.11 19
19 15-Oct 33.00 33.51 32.80 32.94 33.22 1.07 129.91 37,469 3.21 27,869 4.00 0.09 15
20 14-Oct 33.00 33.19 31.35 32.59 32.36 -1.18 128.53 50,500 4.32 32,146 4.61 0.10 18
21 13-Oct 33.40 33.40 32.30 32.98 32.79 0.49 130.06 28,886 2.47 14,992 2.15 0.05 8
22 10-Oct 32.66 34.38 32.50 32.82 32.97 -1.50 129.43 35,026 3.00 22,775 3.27 0.08 13
23 09-Oct 33.11 34.60 32.60 33.32 33.72 -0.36 131.40 45,281 3.87 23,509 3.37 0.08 13
24 08-Oct 34.20 34.90 32.71 33.44 33.73 -2.08 131.88 58,837 5.03 24,991 3.59 0.08 14
25 07-Oct 33.90 34.99 33.00 34.15 34.07 1.31 134.68 58,610 5.01 27,379 3.93 0.09 15
26 06-Oct 34.85 35.95 33.10 33.71 34.10 -1.69 132.94 71,858 6.15 34,036 4.89 0.12 19
27 03-Oct 33.22 34.63 33.22 34.29 33.89 3.22 135.23 52,161 4.46 20,904 3.00 0.07 12
28 01-Oct 33.85 34.00 33.13 33.22 33.34 0.09 131.01 35,676 3.05 24,694 3.54 0.08 14
29 30-Sep 36.06 36.07 32.90 33.19 34.20 -7.96 130.89 143,347 12.26 88,643 12.72 0.30 49
30 29-Sep 37.31 38.44 35.67 36.06 36.91 -0.30 142.21 135,915 11.63 69,236 9.94 0.26 38
31 26-Sep 37.01 37.31 35.30 36.17 36.27 -2.27 142.64 138,731 11.87 80,152 11.50 0.29 44
32 25-Sep 35.80 38.60 35.80 37.01 37.34 3.38 145.96 861,240 73.69 273,723 39.29 1.02 152
33 24-Sep 31.87 36.95 31.21 35.80 35.13 15.08 141.18 886,651 75.86 435,778 62.55 1.53 241
34 23-Sep 31.60 32.95 30.63 31.11 31.82 -2.29 122.69 70,388 6.02 25,161 3.61 0.08 14
35 22-Sep 32.95 32.95 31.50 31.84 32.24 -0.34 125.57 80,568 6.89 60,764 8.72 0.20 34
36 19-Sep 30.45 33.10 29.62 31.95 31.88 6.61 126.00 159,303 13.63 81,810 11.74 0.26 45
37 18-Sep 29.10 30.56 29.10 29.97 30.17 1.56 118.19 35,002 2.99 24,298 3.49 0.07 13
38 17-Sep 29.87 29.87 28.25 29.51 29.32 0.79 116.38 29,409 2.52 17,719 2.54 0.05 10
39 16-Sep 30.55 30.55 29.20 29.28 29.50 -1.01 115.47 25,845 2.21 20,553 2.95 0.06 11
40 15-Sep 29.93 30.80 29.39 29.58 29.67 -1.17 116.65 18,506 1.58 13,606 1.95 0.04 8
41 12-Sep 29.66 30.59 29.66 29.93 29.93 0.94 118.03 15,080 1.29 9,695 1.39 0.03 5
42 11-Sep 30.00 30.95 29.30 29.65 30.06 -3.17 116.93 32,810 2.81 21,638 3.11 0.07 12
43 10-Sep 29.25 31.07 29.25 30.62 30.49 4.79 120.76 59,840 5.12 33,899 4.87 0.10 19
44 09-Sep 30.81 31.00 28.91 29.22 29.47 -4.67 115.23 74,368 6.36 44,479 6.38 0.13 25
45 08-Sep 30.93 31.21 30.06 30.65 30.70 0.07 120.87 34,824 2.98 22,039 3.16 0.07 12
46 05-Sep 29.61 30.99 28.95 30.63 30.20 5.44 120.80 63,328 5.42 26,623 3.82 0.08 15
47 04-Sep 28.75 29.76 28.58 29.05 29.12 0.28 114.56 46,453 3.97 21,842 3.14 0.06 12
48 03-Sep 29.00 29.04 28.53 28.97 28.93 0.14 114.25 24,148 2.07 14,879 2.14 0.04 8
49 02-Sep 29.38 29.38 28.12 28.93 28.91 -0.14 114.09 30,318 2.59 19,553 2.81 0.06 11
50 01-Sep 28.90 30.64 27.90 28.97 28.99 2.11 114.25 81,072 6.94 45,877 6.58 0.13 25
51 29-Aug 28.89 28.99 28.20 28.37 28.60 -1.83 111.88 34,708 2.97 16,885 2.42 0.05 9
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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    TANKUP    ARCIL    CLASSICEIL    ADOR   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com