BSE - Delayed Quote INR
Beryl Securities Limited (BERYLSE.BO)
26.96
+1.28
+(4.98%)
At close: June 13 at 1:26:40 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 447 |
| Jun 12, 2025 | 25.70 | 28.35 | 25.68 | 25.68 | 25.68 | 2,653 |
| Jun 10, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 300 |
| Jun 9, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 4 |
| Jun 6, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 5 |
| Jun 4, 2025 | 30.69 | 30.69 | 27.78 | 27.78 | 27.78 | 16 |
| Jun 3, 2025 | 30.75 | 30.75 | 29.22 | 29.23 | 29.23 | 31 |
| Jun 2, 2025 | 31.00 | 32.49 | 29.45 | 30.75 | 30.75 | 94 |
| May 30, 2025 | 31.50 | 31.50 | 28.50 | 31.00 | 31.00 | 1,029 |
| May 29, 2025 | 30.70 | 30.70 | 30.00 | 30.00 | 30.00 | 1,003 |
| May 28, 2025 | 27.89 | 29.24 | 27.89 | 29.24 | 29.24 | 48 |
| May 27, 2025 | 27.81 | 29.14 | 26.42 | 27.88 | 27.88 | 542 |
| May 26, 2025 | 29.19 | 29.19 | 27.81 | 27.81 | 27.81 | 349 |
| May 23, 2025 | 27.79 | 27.80 | 26.00 | 27.80 | 27.80 | 557 |
| May 22, 2025 | 27.70 | 28.51 | 25.82 | 26.50 | 26.50 | 2,304 |
| May 21, 2025 | 27.14 | 27.50 | 27.13 | 27.16 | 27.16 | 1,003 |
| May 20, 2025 | 29.09 | 29.09 | 28.00 | 28.55 | 28.55 | 3,141 |
| May 19, 2025 | 30.50 | 31.98 | 28.95 | 28.95 | 28.95 | 2,109 |
| May 16, 2025 | 32.05 | 32.05 | 30.45 | 30.47 | 30.47 | 1,516 |
| May 15, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 12 |
| May 14, 2025 | 32.51 | 34.30 | 31.60 | 32.05 | 32.05 | 711 |
| May 13, 2025 | 34.00 | 34.31 | 32.70 | 32.70 | 32.70 | 121 |
| May 12, 2025 | 36.10 | 36.10 | 32.68 | 32.68 | 32.68 | 2,730 |
| May 9, 2025 | 34.50 | 34.50 | 34.39 | 34.39 | 34.39 | 29 |
| May 8, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 778 |
| May 7, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1 |
| May 6, 2025 | 31.90 | 34.00 | 31.19 | 33.72 | 33.72 | 515 |
| May 5, 2025 | 33.86 | 34.55 | 32.83 | 32.83 | 32.83 | 4 |
| May 2, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 150 |
| Apr 30, 2025 | 38.00 | 38.00 | 36.36 | 36.36 | 36.36 | 22 |
| Apr 29, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 21 |
| Apr 25, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 135 |
| Apr 24, 2025 | 38.95 | 38.95 | 38.25 | 38.27 | 38.27 | 120 |
| Apr 23, 2025 | 40.80 | 40.80 | 38.95 | 38.95 | 38.95 | 1,120 |
| Apr 22, 2025 | 41.88 | 41.88 | 41.00 | 41.00 | 41.00 | 106 |
| Apr 21, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 1,142 |
| Apr 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3 |
| Apr 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 55 |
| Apr 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 10 |
| Apr 9, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 2 |
| Apr 7, 2025 | 38.95 | 38.95 | 38.38 | 38.38 | 38.38 | 1,211 |
| Apr 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 40 |
| Apr 3, 2025 | 39.25 | 39.25 | 37.35 | 37.35 | 37.35 | 304 |
| Apr 2, 2025 | 37.40 | 37.40 | 37.35 | 37.39 | 37.39 | 508 |
| Apr 1, 2025 | 34.00 | 35.70 | 34.00 | 35.62 | 35.62 | 1,912 |
| Mar 28, 2025 | 34.00 | 35.73 | 34.00 | 34.00 | 34.00 | 1,540 |
| Mar 27, 2025 | 33.69 | 35.00 | 32.20 | 34.88 | 34.88 | 2,011 |
| Mar 26, 2025 | 36.80 | 36.80 | 33.69 | 33.69 | 33.69 | 374 |
| Mar 25, 2025 | 35.69 | 35.69 | 32.38 | 35.46 | 35.46 | 1,023 |
| Mar 24, 2025 | 33.16 | 34.80 | 33.16 | 34.01 | 34.01 | 1,487 |
| Mar 21, 2025 | 33.16 | 33.16 | 31.90 | 33.16 | 33.16 | 1,153 |
| Mar 20, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 2,002 |
| Mar 19, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1,451 |
| Mar 18, 2025 | 28.66 | 28.66 | 28.65 | 28.66 | 28.66 | 2,667 |
| Mar 17, 2025 | 26.00 | 27.30 | 26.00 | 27.30 | 27.30 | 7,349 |
| Mar 13, 2025 | 28.34 | 28.34 | 26.00 | 26.00 | 26.00 | 2,983 |
| Mar 12, 2025 | 27.22 | 27.22 | 26.99 | 27.00 | 27.00 | 3,354 |
| Mar 11, 2025 | 28.40 | 28.40 | 25.82 | 25.93 | 25.93 | 22,524 |
| Mar 10, 2025 | 24.60 | 27.16 | 24.60 | 27.16 | 27.16 | 1,495 |
| Mar 7, 2025 | 25.87 | 28.49 | 25.87 | 25.87 | 25.87 | 30 |
| Mar 6, 2025 | 28.00 | 28.50 | 27.10 | 27.22 | 27.22 | 396 |
| Mar 5, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
| Mar 4, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 16 |
| Mar 3, 2025 | 29.25 | 30.45 | 28.00 | 28.00 | 28.00 | 84 |
| Feb 28, 2025 | 27.61 | 29.25 | 27.61 | 29.25 | 29.25 | 12 |
| Feb 27, 2025 | 26.59 | 27.89 | 26.59 | 27.89 | 27.89 | 1,363 |
| Feb 25, 2025 | 26.65 | 28.99 | 26.60 | 26.60 | 26.60 | 935 |
| Feb 24, 2025 | 28.39 | 28.39 | 28.00 | 28.00 | 28.00 | 102 |
| Feb 21, 2025 | 28.69 | 28.69 | 28.39 | 28.39 | 28.39 | 11 |
| Feb 20, 2025 | 28.00 | 28.00 | 26.14 | 27.49 | 27.49 | 667 |
| Feb 19, 2025 | 28.50 | 28.50 | 27.51 | 27.51 | 27.51 | 1,300 |
| Feb 18, 2025 | 28.40 | 29.00 | 28.40 | 28.95 | 28.95 | 4 |
| Feb 17, 2025 | 29.39 | 29.39 | 28.40 | 28.40 | 28.40 | 103 |
| Feb 14, 2025 | 26.60 | 28.95 | 26.60 | 28.00 | 28.00 | 24 |
| Feb 13, 2025 | 26.50 | 28.00 | 26.15 | 28.00 | 28.00 | 24,894 |
| Feb 12, 2025 | 28.90 | 28.90 | 27.51 | 27.51 | 27.51 | 23 |
| Feb 10, 2025 | 29.90 | 29.92 | 27.14 | 28.95 | 28.95 | 2,818 |
| Feb 7, 2025 | 28.78 | 28.78 | 26.20 | 28.50 | 28.50 | 126 |
| Feb 6, 2025 | 27.49 | 27.49 | 26.12 | 27.41 | 27.41 | 293 |
| Feb 5, 2025 | 26.72 | 27.49 | 26.72 | 27.49 | 27.49 | 60 |
| Feb 4, 2025 | 28.12 | 28.12 | 26.72 | 26.72 | 26.72 | 14 |
| Feb 3, 2025 | 26.95 | 28.60 | 26.13 | 28.12 | 28.12 | 1,003 |
| Feb 1, 2025 | 26.80 | 28.00 | 26.79 | 27.50 | 27.50 | 21,129 |
| Jan 31, 2025 | 30.26 | 30.90 | 28.19 | 28.19 | 28.19 | 5,290 |
| Jan 30, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 744 |
| Jan 29, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 3,378 |
| Jan 28, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 2,872 |
| Jan 27, 2025 | 35.49 | 35.49 | 34.59 | 34.59 | 34.59 | 706 |
| Jan 24, 2025 | 36.99 | 36.99 | 33.63 | 33.92 | 33.92 | 660 |
| Jan 23, 2025 | 33.80 | 35.39 | 32.34 | 35.39 | 35.39 | 713 |
| Jan 22, 2025 | 34.73 | 34.73 | 32.68 | 34.04 | 34.04 | 1,875 |
| Jan 21, 2025 | 34.50 | 36.00 | 34.39 | 34.39 | 34.39 | 763 |
| Jan 20, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 100 |
| Jan 16, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 100 |
| Jan 15, 2025 | 37.48 | 37.48 | 34.00 | 36.10 | 36.10 | 841 |
| Jan 14, 2025 | 36.08 | 36.08 | 35.74 | 35.74 | 35.74 | 18 |
| Jan 13, 2025 | 32.56 | 34.99 | 32.56 | 34.40 | 34.40 | 1,537 |
| Jan 10, 2025 | 35.00 | 35.50 | 33.56 | 33.56 | 33.56 | 413 |
| Jan 9, 2025 | 35.10 | 38.32 | 34.70 | 35.28 | 35.28 | 477 |
| Jan 8, 2025 | 36.00 | 36.50 | 35.00 | 36.50 | 36.50 | 110 |
| Jan 7, 2025 | 39.99 | 39.99 | 36.41 | 36.56 | 36.56 | 160 |
| Jan 6, 2025 | 35.00 | 38.32 | 34.69 | 38.32 | 38.32 | 1,072 |
| Jan 3, 2025 | 36.51 | 38.19 | 35.13 | 36.51 | 36.51 | 1,730 |
| Jan 2, 2025 | 37.99 | 38.00 | 36.51 | 36.51 | 36.51 | 407 |
| Jan 1, 2025 | 38.48 | 38.49 | 36.75 | 37.99 | 37.99 | 750 |
| Dec 31, 2024 | 40.30 | 40.30 | 36.74 | 36.75 | 36.75 | 515 |
| Dec 30, 2024 | 38.80 | 38.80 | 35.12 | 38.67 | 38.67 | 182 |