Beardsell share price history

NSE: BEARDSELLIndustrial ProductsSmall Cap

Beardsell Limited · Face value ₹2 · Listed Jan 2010

₹22.29₹1.31 (5.55%)

Share price at the NSE close on 30 Oct 2026. Previous close ₹23.60.

30 Oct: open ₹24.08, high ₹24.08, low ₹22.07

52-week range of traded prices to 30 Oct 2026

₹20.02Low, 1 Apr 2026₹36.45High, 30 Oct 2025

Market cap: ₹88 Cr2,879th largest listed
P/E: 8.14
P/B: 0.96
Dividend yield: 0.45%
ROE: 12.5%
ROCE: 14.0%
Debt to equity: 0.19
Volume, NSE: 7,05050.7% delivered

Beardsell share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Beardsell's share price is on record from 8 Jan 2010, when it closed at ₹6.83, to 30 Oct 2026. Its highest close was ₹99.67 on 3 Nov 2016 and its lowest ₹5.94 on 23 Jan 2012, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	22.29	−27.3%	31.74	20.30	30.90	33.05	20.02	51,97,839
2025	30.64	−23.6%	41.87	24.62	40.90	43.24	23.00	1,87,88,084
2024	40.08	−11.7%	56.10	33.99	45.40	58.90	31.53	3,33,55,795
2023	45.40	+83.4%	51.30	19.00	25.50	52.00	17.00	2,36,46,419
2022	24.75	+79.3%	28.60	12.90	14.45	29.70	12.30	2,95,63,679
2021	13.80	+43.8%	18.60	9.05	10.00	18.60	8.00	1,02,84,682
2020	9.60	+23.1%	12.75	6.30	7.95	13.45	5.80	32,43,557
2019	7.80	−70.6%	25.30	7.50	25.45	27.95	6.80	10,09,079
2018	26.55	−60.3%	71.45	22.85	68.90	74.00	22.40	10,89,803
2017	66.85	+0.5%	92.80	50.30	65.00	95.65	47.10	21,52,641
2016	66.49	+252.3%	99.67	12.09	19.67	99.83	12.09	8,46,132
2015	18.88	+83.0%	18.88	7.50	10.08	19.01	7.25	1,34,298
2014	10.32	−15.7%	13.33	9.27	12.33	13.33	8.87	1,10,226
2013	12.23	+49.8%	12.25	7.38	8.33	12.25	7.38	29,010
2012	8.17	+28.3%	9.81	5.94	6.33	10.00	5.94	4,34,406
2011	6.37	−34.0%	9.99	6.07	9.64	9.99	6.07	1,49,532
2010	9.64	–	15.91	6.83	5.83	16.71	5.83	4,55,136

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	22.29	−0.6%	23.48	24.82	21.00	5,74,521
Sep 2026	22.43	−12.3%	25.36	27.00	22.02	5,40,558
Aug 2026	25.58	−4.7%	26.85	28.30	24.02	4,44,147
Jul 2026	26.85	−7.8%	28.81	30.50	26.51	3,33,913
Jun 2026	29.13	+4.2%	29.16	33.05	26.80	9,20,241
May 2026	27.95	+8.1%	26.49	29.00	23.52	5,81,818
Apr 2026	25.86	+27.4%	21.99	27.99	20.02	4,73,166
Mar 2026	20.30	−20.1%	24.96	26.90	20.10	5,53,419
Feb 2026	25.40	−4.0%	25.51	30.79	24.60	3,73,515
Jan 2026	26.45	−13.7%	30.90	30.90	24.60	4,02,541
Dec 2025	30.64	+1.2%	30.22	31.80	27.60	6,54,150
Nov 2025	30.27	−11.9%	35.01	35.95	28.90	10,04,960
Oct 2025	34.34	+3.5%	33.85	37.37	30.87	13,83,280
Sep 2025	33.19	+17.0%	28.90	38.60	27.90	30,47,146
Aug 2025	28.37	−15.9%	33.60	34.34	28.20	9,09,848
Jul 2025	33.73	+25.0%	27.65	35.85	27.01	34,57,539
Jun 2025	26.99	−9.2%	29.72	35.65	26.90	16,93,025
May 2025	29.72	+11.1%	28.42	34.06	23.65	19,91,376
Apr 2025	26.75	+8.7%	24.62	30.39	23.00	6,07,101
Mar 2025	24.62	−18.7%	31.20	33.69	23.36	14,59,288
Feb 2025	30.27	−17.5%	36.78	38.79	29.62	7,99,742
Jan 2025	36.67	−8.5%	40.90	43.24	35.51	17,80,629
Dec 2024	40.08	+0.7%	40.00	45.38	38.05	24,52,781
Nov 2024	39.81	−10.0%	45.35	47.98	39.00	12,29,921
Oct 2024	44.24	+12.6%	39.11	54.00	39.11	91,48,605
Sep 2024	39.28	+12.6%	36.00	48.80	33.60	87,69,935
Aug 2024	34.90	−7.4%	37.15	39.39	34.40	15,21,292
Jul 2024	37.69	−1.3%	39.94	39.94	31.53	18,69,644
Jun 2024	38.18	−3.0%	41.50	42.40	34.60	13,39,313
May 2024	39.35	−4.8%	41.95	46.40	36.75	22,25,983
Apr 2024	41.35	+16.3%	36.05	46.90	36.05	15,68,563
Mar 2024	35.55	−17.3%	42.50	44.40	33.85	10,19,601
Feb 2024	43.00	−23.4%	58.00	58.90	40.15	10,36,771
Jan 2024	56.10	+23.6%	45.40	56.10	43.00	11,73,386
Dec 2023	45.40	−1.7%	46.95	49.35	41.70	10,15,798
Nov 2023	46.20	+7.7%	42.90	52.00	41.20	13,21,162
Oct 2023	42.90	+23.8%	36.00	49.50	34.00	23,73,773
Sep 2023	34.65	+5.5%	32.05	37.60	31.20	13,93,988
Aug 2023	32.85	+13.9%	28.85	33.60	26.50	5,93,802
Jul 2023	28.85	+4.5%	27.70	33.90	26.20	13,26,201
Jun 2023	27.60	+1.1%	27.30	37.70	27.30	78,30,507
May 2023	27.30	+26.1%	21.60	29.50	21.60	35,26,104
Apr 2023	21.65	+11.9%	20.05	25.00	18.50	13,21,470
Mar 2023	19.35	−9.8%	21.70	22.90	17.00	5,13,174
Feb 2023	21.45	−5.7%	23.60	25.35	21.00	8,75,517
Jan 2023	22.75	−8.1%	25.50	27.25	21.80	15,54,923
Dec 2022	24.75	+13.5%	22.20	27.70	19.80	32,16,830
Nov 2022	21.80	−1.1%	22.30	24.65	21.20	12,70,889
Oct 2022	22.05	+4.0%	21.70	24.55	20.20	10,11,034
Sep 2022	21.20	−6.4%	22.90	29.70	20.65	33,90,140
Aug 2022	22.65	+3.2%	21.80	26.50	19.30	41,25,877
Jul 2022	21.95	+38.1%	15.75	23.60	14.70	23,10,023
Jun 2022	15.90	+1.9%	15.95	18.30	13.85	12,50,624
May 2022	15.60	−3.7%	16.45	16.85	13.50	5,90,358
Apr 2022	16.20	+2.5%	16.35	18.85	15.65	16,68,739
Mar 2022	15.80	+11.7%	14.85	19.00	14.85	22,06,808
Feb 2022	14.15	−11.6%	16.80	23.45	12.30	55,27,728
Jan 2022	16.00	+15.9%	14.45	20.15	14.00	29,94,629
Dec 2021	13.80	+13.6%	11.85	14.60	11.35	42,04,064
Nov 2021	12.15	−18.7%	15.30	16.90	11.95	5,03,783
Oct 2021	14.95	+17.3%	13.20	15.60	12.60	3,79,988
Sep 2021	12.75	−7.9%	14.45	14.45	12.35	2,92,467
Aug 2021	13.85	−18.3%	17.45	18.60	13.40	5,02,339
Jul 2021	16.95	+26.0%	13.75	16.95	12.20	5,33,114
Jun 2021	13.45	−3.9%	14.00	15.30	12.85	3,15,074
May 2021	14.00	+38.6%	10.10	15.45	9.25	20,73,785
Apr 2021	10.10	+3.1%	9.55	11.45	8.00	3,51,655
Mar 2021	9.80	+2.6%	10.10	11.00	9.00	4,84,462
Feb 2021	9.55	+2.1%	9.30	10.85	9.00	2,31,733
Jan 2021	9.35	−2.6%	10.00	10.55	8.85	4,12,218
Dec 2020	9.60	+16.4%	8.05	11.95	8.00	12,10,214
Nov 2020	8.25	−6.8%	9.20	9.85	8.00	1,82,961
Oct 2020	8.85	0.0%	8.55	9.30	7.30	1,02,047
Sep 2020	8.85	+0.6%	9.15	10.10	7.90	1,86,564
Aug 2020	8.80	+18.9%	7.40	9.65	7.20	4,55,601
Jul 2020	7.40	−19.6%	9.45	9.45	7.20	1,00,698
Jun 2020	9.20	+1.7%	9.50	9.70	8.30	74,782
May 2020	9.05	+43.7%	6.30	10.40	5.80	1,54,358
Apr 2020	6.30	−7.4%	6.80	7.75	5.80	1,29,613
Mar 2020	6.80	−2.9%	6.65	7.20	6.05	41,801
Feb 2020	7.00	−26.3%	9.50	9.80	6.75	49,886
Jan 2020	9.50	+21.8%	7.95	13.45	7.10	5,55,032
Dec 2019	7.80	−16.6%	9.75	9.75	6.80	1,16,484
Nov 2019	9.35	−13.8%	12.40	12.40	8.55	1,42,151
Oct 2019	10.85	+3.3%	11.10	12.05	9.00	49,454
Sep 2019	10.50	−17.6%	12.50	13.00	10.10	60,152
Aug 2019	12.75	−15.0%	15.00	17.40	10.40	28,735
Jul 2019	15.00	−2.9%	16.20	17.40	12.25	32,583
Jun 2019	15.45	+3.0%	14.55	17.50	12.55	66,917
May 2019	15.00	−0.7%	15.45	20.80	13.35	1,29,333
Apr 2019	15.10	+0.3%	14.60	17.80	14.00	47,317
Mar 2019	15.05	+0.3%	15.50	16.40	14.50	1,15,323
Feb 2019	15.00	−11.0%	17.95	18.90	14.10	89,367
Jan 2019	16.85	−36.5%	25.45	27.95	16.30	1,31,263
Dec 2018	26.55	+0.6%	25.80	27.50	23.00	1,38,372
Nov 2018	26.40	+5.6%	26.25	27.00	23.00	60,334
Oct 2018	25.00	−14.5%	32.00	32.00	22.40	62,654
Sep 2018	29.25	−16.5%	34.40	41.95	28.00	1,08,522
Aug 2018	35.05	−12.4%	43.00	43.95	34.00	73,129
Jul 2018	40.00	+8.3%	37.00	44.80	34.40	93,019
Jun 2018	36.95	−10.4%	41.25	45.90	32.30	64,352
May 2018	41.25	−20.7%	51.55	52.05	41.25	53,907
Apr 2018	52.00	+8.2%	49.00	56.75	47.65	38,390
Mar 2018	48.05	−15.0%	56.75	57.95	47.00	1,03,430
Feb 2018	56.50	−6.1%	61.50	68.80	53.00	1,28,060
Jan 2018	60.20	−9.9%	68.90	74.00	58.00	1,65,634
Dec 2017	66.85	+1.9%	66.50	70.00	58.30	1,45,611
Nov 2017	65.60	−4.1%	70.55	72.00	56.10	2,50,946
Oct 2017	68.40	−2.7%	72.90	76.30	62.05	2,77,610
Sep 2017	70.30	+32.6%	52.00	77.95	51.00	5,13,053
Aug 2017	53.00	+4.2%	50.00	58.00	47.10	70,479
Jul 2017	50.85	−4.7%	53.50	61.00	48.70	71,520
Jun 2017	53.35	−12.3%	57.90	63.50	50.75	1,40,153
May 2017	60.80	−17.3%	77.20	93.80	60.80	1,59,787
Apr 2017	73.53	+4.1%	74.00	74.00	57.83	1,40,184
Mar 2017	70.63	+13.3%	65.48	95.65	63.33	2,15,982
Feb 2017	62.36	+13.8%	56.63	65.00	52.19	57,438
Jan 2017	54.78	−17.6%	65.00	69.23	52.05	1,09,878
Dec 2016	66.49	−4.8%	73.35	75.00	63.33	62,178
Nov 2016	69.86	−20.6%	90.83	99.83	52.10	1,40,640
Oct 2016	87.98	+145.5%	37.63	87.98	34.20	1,81,986
Sep 2016	35.83	+16.5%	32.28	37.08	30.17	1,67,256
Aug 2016	30.75	+64.3%	17.85	30.75	17.40	29,016
Jul 2016	18.72	−2.3%	20.00	22.05	18.53	1,31,424
Jun 2016	19.17	+15.0%	16.67	19.38	15.01	32,196
May 2016	16.67	+13.6%	15.00	17.58	14.17	18,642
Apr 2016	14.67	−12.0%	15.83	17.50	12.09	9,090
Mar 2016	16.67	−7.2%	18.75	23.23	16.67	43,182
Feb 2016	17.97	−9.0%	18.76	20.58	15.49	8,766
Jan 2016	19.74	+4.6%	19.67	21.33	17.50	21,756
Dec 2015	18.88	+49.3%	13.27	19.01	13.27	46,266
Nov 2015	12.64	+66.3%	7.25	12.64	7.25	19,608
Oct 2015	7.60	−16.9%	8.83	9.42	7.60	13,872
Sep 2015	9.15	+6.5%	9.00	9.42	7.67	462
Aug 2015	8.59	+10.0%	8.19	9.17	7.43	13,590
Jul 2015	7.81	−17.8%	9.17	9.17	7.50	8,598
Jun 2015	9.50	+5.6%	9.42	10.29	9.42	3,570
May 2015	9.00	+3.3%	9.13	9.75	8.83	1,122
Apr 2015	8.72	+6.8%	8.00	8.72	7.50	1,938
Mar 2015	8.16	−18.4%	9.50	9.67	7.83	10,440
Feb 2015	10.00	−7.3%	10.33	10.33	9.50	5,238
Jan 2015	10.79	+4.6%	10.08	11.38	9.50	9,594
Dec 2014	10.32	+1.6%	10.63	10.63	9.65	510
Nov 2014	10.15	+1.5%	10.00	11.38	9.82	5,316
Oct 2014	10.00	−11.8%	11.33	11.48	9.50	5,592
Sep 2014	11.33	+7.1%	10.10	11.33	9.34	34,452
Aug 2014	10.58	+13.4%	9.50	11.73	8.87	31,560
Jul 2014	9.33	−9.7%	10.00	10.50	9.27	8,688
Jun 2014	10.33	−11.4%	11.08	12.50	9.74	19,506
May 2014	11.67	−4.8%	12.67	12.67	10.87	1,998
Apr 2014	12.25	−3.3%	12.33	12.33	12.25	234
Mar 2014	12.67	0.0%	12.03	12.67	11.79	1,326
Feb 2014	12.67	−5.0%	12.67	12.67	12.67	30
Jan 2014	13.33	+9.0%	12.33	13.33	11.72	1,014
Dec 2013	12.23	+18.9%	10.75	12.25	10.22	3,648
Aug 2013	10.29	−5.0%	10.29	10.29	10.29	900
Jun 2013	10.83	−1.5%	10.83	10.83	10.83	6
May 2013	11.00	0.0%	11.00	11.00	11.00	12
Mar 2013	11.00	+10.0%	10.00	11.00	10.00	12,816
Feb 2013	10.00	+14.3%	8.33	10.06	8.33	702
Jan 2013	8.75	+7.1%	8.33	8.75	7.38	10,926
Dec 2012	8.17	−14.0%	9.33	9.33	8.17	3,456
Nov 2012	9.49	+9.7%	8.23	9.50	8.23	3,438
Oct 2012	8.65	−5.4%	9.50	9.61	8.65	2,718
Sep 2012	9.14	+12.5%	8.33	9.61	8.33	7,002
Aug 2012	8.13	+2.5%	7.53	8.13	6.03	10,116
Jul 2012	7.93	−12.2%	9.33	9.81	7.93	2,89,308
Jun 2012	9.03	−1.2%	9.13	9.67	8.33	61,896
May 2012	9.13	+7.6%	8.33	10.00	8.01	14,052
Apr 2012	8.49	+39.6%	6.38	9.40	6.38	26,916
Mar 2012	6.08	−0.7%	6.13	6.13	6.00	2,316
Feb 2012	6.13	−1.9%	6.00	6.88	6.00	7,290
Jan 2012	6.24	−2.0%	6.33	6.53	5.94	5,898
Dec 2011	6.37	−2.1%	6.33	6.37	6.07	5,124
Nov 2011	6.50	+5.4%	6.33	7.00	6.17	2,664
Oct 2011	6.17	−9.1%	6.92	6.92	6.17	10,584
Sep 2011	6.78	−10.5%	7.50	7.50	6.50	11,010
Aug 2011	7.58	−14.2%	8.42	8.42	7.58	1,590
Jul 2011	8.83	−3.6%	9.17	9.17	7.92	2,598
Jun 2011	9.17	+10.0%	7.93	9.17	7.19	47,388
May 2011	8.33	−11.8%	9.45	9.45	7.58	13,056
Apr 2011	9.45	+10.3%	9.00	9.45	9.00	1,014
Mar 2011	8.57	+11.7%	7.90	8.57	7.90	9,456
Feb 2011	7.67	−5.1%	7.68	8.71	7.67	13,284
Jan 2011	8.08	−16.2%	9.64	9.99	8.03	31,764
Dec 2010	9.64	−0.3%	9.21	10.32	8.67	22,770
Nov 2010	9.67	+11.6%	8.34	9.83	8.25	38,040
Oct 2010	8.66	−2.2%	8.94	10.50	8.65	47,874
Sep 2010	8.85	+4.0%	8.08	9.23	7.80	55,638
Aug 2010	8.51	+6.1%	7.84	9.71	7.42	49,344
Jul 2010	8.02	−15.6%	9.62	9.98	7.84	36,594
Jun 2010	9.50	−3.4%	9.83	10.42	8.28	18,012
May 2010	9.83	−6.1%	10.66	10.74	9.70	8,046
Apr 2010	10.47	−6.3%	10.67	11.00	9.66	12,906
Mar 2010	11.17	+20.2%	9.17	11.17	9.01	16,542
Feb 2010	9.29	−21.8%	11.28	12.67	8.88	41,070
Jan 2010	11.88	–	5.83	16.71	5.83	1,08,300

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	24.08	24.08	22.07	22.29	22.48	7,050	50.7%
29 Oct 2026	24.29	24.29	23.01	23.60	23.61	22,468	77.5%
28 Oct 2026	24.69	24.69	23.11	23.85	24.03	13,989	71.0%
27 Oct 2026	23.99	24.45	22.61	24.24	23.60	94,059	96.3%
26 Oct 2026	23.49	24.45	22.45	23.23	23.12	5,286	60.3%
23 Oct 2026	23.98	23.98	21.75	23.01	22.70	19,794	58.6%
22 Oct 2026	23.94	24.82	23.00	23.31	23.28	11,052	70.8%
21 Oct 2026	24.12	24.15	23.20	23.93	23.71	25,726	66.1%
19 Oct 2026	23.75	24.39	22.52	23.99	23.69	25,580	75.7%
16 Oct 2026	22.99	24.00	22.51	23.29	23.01	33,600	56.2%
15 Oct 2026	22.63	23.09	22.50	22.51	22.66	4,793	89.1%
14 Oct 2026	23.49	23.60	22.25	22.60	22.73	43,451	74.1%
13 Oct 2026	21.89	23.46	21.89	23.06	22.87	26,776	88.2%
12 Oct 2026	21.03	23.00	21.00	21.46	21.45	48,257	84.0%
9 Oct 2026	22.19	22.19	21.26	21.50	21.70	13,269	92.7%
8 Oct 2026	22.54	22.68	21.75	21.77	21.92	39,298	54.9%
7 Oct 2026	22.89	22.89	21.96	22.22	22.16	47,882	72.8%
6 Oct 2026	23.50	23.50	22.11	22.50	22.77	24,500	60.8%
5 Oct 2026	22.30	23.15	22.17	22.76	22.71	23,832	57.1%
1 Oct 2026	23.48	23.48	21.21	22.13	21.98	43,859	51.0%
30 Sep 2026	24.44	24.44	22.02	22.43	22.53	82,174	83.1%
29 Sep 2026	24.58	24.99	23.07	23.32	23.50	1,38,284	79.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Beardsell bonus and split history

Ex-date	Event	Price factor	What happened
16 Dec 2021	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
4 May 2017	Bonus	0.8333	Holders received 1 bonus share for every 5 held.
4 May 2017	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.