NSE, BEACON-SM End of Day and Historical Stock Data []

22 Aug 2025

LAST: 57.70	CHANGE: 1.75	OPEN: 57.10	HIGH: 58.15	ASK: 0.00	VOLUME: 9K
LAST: 57.70	CHG(%): 2.94	PREV: 59.45	LOW: 57.10	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	57.10	58.15	57.10	57.70	9K
21 Aug 25	59.20	59.50	59.20	59.45	3K
20 Aug 25	59.80	59.80	57.35	58.60	9K
19 Aug 25	60.45	60.45	59.05	59.80	7K
18 Aug 25	60.05	60.35	58.70	60.30	34K
14 Aug 25	57.55	60.10	56.25	58.70	9K
12 Aug 25	59.60	59.80	59.00	59.65	10K
11 Aug 25	58.30	59.85	58.05	59.60	18K
08 Aug 25	58.75	58.80	56.25	58.30	10K
07 Aug 25	57.00	58.50	57.00	58.25	13K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

57.70