Beryl Drugs

BERD
🏛️ india →
22.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 38.60 38.60 35.16 36.15 0.0M
2024-12-30 36.05 43.70 36.05 37.86 0.0M
2024-12-27 35.38 37.64 35.38 36.82 0.0M
2024-12-26 37.11 37.25 36.11 37.25 0.0M
2024-12-24 39.59 39.59 34.70 35.40 0.0M
2024-12-23 38.96 39.00 36.61 37.88 0.0M
2024-12-20 38.06 41.96 37.20 37.81 0.0M
2024-12-19 39.16 40.00 39.00 39.00 0.0M
2024-12-18 43.00 43.00 38.61 39.16 0.0M
2024-12-17 38.27 40.80 36.54 39.82 0.0M
2024-12-16 38.77 38.77 34.35 38.27 0.0M
2024-12-13 40.00 43.00 36.00 38.01 0.0M
2024-12-12 35.77 40.00 33.77 38.80 0.0M
2024-12-11 34.30 35.75 33.53 35.42 0.0M
2024-12-10 35.20 36.62 34.11 34.37 0.0M
2024-12-09 34.16 35.99 34.16 35.16 0.0M
2024-12-06 34.30 37.00 33.39 34.16 0.0M
2024-12-05 33.60 34.62 33.39 33.44 0.0M
2024-12-04 34.99 34.99 33.55 33.62 0.0M
2024-12-03 33.60 34.69 33.60 34.37 0.0M
2024-12-02 34.98 34.98 33.30 33.58 0.0M
2024-11-29 34.00 36.09 33.97 34.29 0.0M
2024-11-28 33.79 33.97 33.00 33.97 0.0M
2024-11-27 34.25 34.25 32.30 33.79 0.0M
2024-11-26 33.10 33.70 32.56 33.44 0.0M
2024-11-25 34.19 34.19 32.31 32.53 0.0M
2024-11-22 32.35 34.20 32.35 32.75 0.0M
2024-11-21 34.95 34.95 31.51 32.30 0.0M
2024-11-19 33.00 34.01 32.01 32.75 0.0M
2024-11-18 31.75 35.22 31.75 33.00 0.0M
2024-11-14 35.75 36.79 31.50 33.44 0.0M
2024-11-13 36.67 36.67 35.10 35.15 0.0M
2024-11-12 37.28 39.50 36.28 37.05 0.0M
2024-11-11 40.70 41.50 37.75 38.04 0.0M
2024-11-08 37.40 39.76 37.40 39.76 0.0M
2024-11-07 40.56 40.99 37.36 38.06 0.0M
2024-11-06 39.00 39.95 36.57 38.81 0.0M
2024-11-05 36.94 38.43 36.25 37.81 0.0M
2024-11-04 36.25 38.87 36.25 36.94 0.0M
2024-11-01 36.05 39.09 36.05 38.55 0.0M
2024-10-31 37.40 37.81 36.30 36.56 0.0M
2024-10-30 36.99 38.49 36.61 37.21 0.0M
2024-10-29 37.57 39.89 35.49 36.53 0.0M
2024-10-28 36.05 38.82 34.80 35.95 0.0M
2024-10-25 37.96 37.96 32.35 34.50 0.0M
2024-10-24 37.99 38.65 35.55 37.22 0.0M
2024-10-23 33.25 38.49 33.25 37.29 0.0M
2024-10-22 34.60 38.99 34.60 35.00 0.0M
2024-10-21 38.36 38.36 35.65 35.76 0.0M
2024-10-18 38.49 38.94 36.20 37.25 0.0M
2024-10-17 39.95 39.95 37.66 38.94 0.0M
2024-10-16 39.83 41.50 39.50 39.88 0.0M
2024-10-15 39.50 42.96 39.50 40.64 0.0M
2024-10-14 43.00 43.00 40.25 40.90 0.0M
2024-10-11 43.16 43.16 40.15 41.84 0.0M
2024-10-10 43.55 43.56 41.00 42.00 0.0M
2024-10-09 43.71 43.98 41.20 41.81 0.0M
2024-10-08 46.00 46.00 40.80 42.85 0.0M
2024-10-07 40.10 43.99 39.00 39.07 0.0M
2024-10-04 44.40 44.85 41.00 41.93 0.0M
2024-10-03 41.45 45.00 41.45 43.63 0.1M
2024-10-01 37.90 41.65 37.00 41.25 0.0M
2024-09-30 38.62 38.62 37.00 37.88 0.0M
2024-09-27 36.48 37.99 35.35 37.86 0.0M
2024-09-26 36.45 39.00 35.62 36.48 0.0M
2024-09-25 36.59 38.89 36.59 37.14 0.0M
2024-09-24 39.46 39.46 36.00 36.59 0.0M
2024-09-23 35.12 36.00 35.05 35.88 0.0M
2024-09-20 36.56 36.90 35.10 35.29 0.0M
2024-09-19 37.05 37.07 35.51 35.66 0.0M
2024-09-18 37.60 40.07 37.05 37.05 0.0M
2024-09-17 36.81 39.40 36.81 38.42 0.0M
2024-09-16 40.00 40.00 37.05 37.77 0.0M
2024-09-13 41.40 42.00 36.70 38.86 0.0M
2024-09-12 41.65 41.65 38.85 38.96 0.0M
2024-09-11 40.41 40.80 38.12 38.66 0.0M
2024-09-10 42.95 42.95 39.96 40.48 0.1M
2024-09-09 39.39 45.00 38.00 44.40 0.3M
2024-09-06 33.59 38.66 32.51 38.57 0.1M
2024-09-05 32.40 33.51 31.64 32.22 0.0M
2024-09-04 32.64 32.64 31.00 31.64 0.0M
2024-09-03 29.74 32.94 29.74 31.27 0.0M
2024-09-02 31.09 33.00 31.09 31.23 0.0M
2024-08-30 33.50 33.50 30.50 31.72 0.0M
2024-08-29 32.42 32.42 31.00 31.89 0.0M
2024-08-28 31.22 32.60 31.11 32.42 0.0M
2024-08-27 32.15 32.90 30.76 31.22 0.0M
2024-08-26 33.44 33.44 30.50 31.83 0.0M
2024-08-23 31.00 32.79 29.17 32.33 0.0M
2024-08-22 31.75 31.75 30.25 30.90 0.0M
2024-08-21 33.45 33.45 31.60 31.75 0.0M
2024-08-20 31.20 35.35 29.95 32.14 0.1M
2024-08-19 29.60 30.28 28.70 29.46 0.0M
2024-08-16 28.90 30.61 26.00 29.46 0.0M
2024-08-14 29.40 29.99 27.91 28.90 0.0M
2024-08-13 30.33 30.33 28.82 29.35 0.0M
2024-08-12 29.20 30.50 27.50 29.74 0.0M
2024-08-09 30.45 30.76 29.05 29.38 0.0M
2024-08-08 31.50 31.50 29.80 29.85 0.0M
2024-08-07 29.99 30.10 29.00 29.50 0.0M
2024-08-06 30.98 30.98 29.01 29.99 0.0M
2024-08-05 31.40 31.40 30.00 30.98 0.0M
2024-08-02 30.25 31.91 30.25 31.50 0.0M
2024-08-01 31.05 32.00 30.00 31.28 0.0M
2024-07-31 32.50 32.50 30.05 31.05 0.0M
2024-07-30 32.50 32.50 31.00 31.33 0.0M
2024-07-29 32.99 32.99 31.00 31.70 0.0M
2024-07-26 32.00 32.64 30.50 31.26 0.0M
2024-07-25 29.99 32.69 29.80 31.70 0.0M
2024-07-24 29.99 30.04 29.01 29.17 0.0M
2024-07-23 29.48 32.00 29.06 29.11 0.0M
2024-07-22 32.79 32.79 28.05 30.08 0.0M
2024-07-19 31.01 32.49 29.45 30.90 0.0M
2024-07-18 32.13 32.13 28.25 31.00 0.0M
2024-07-16 31.05 32.18 31.05 31.50 0.0M
2024-07-15 31.31 32.49 31.31 31.55 0.0M
2024-07-12 34.00 34.00 31.91 31.95 0.0M
2024-07-11 33.61 33.61 31.05 32.86 0.0M
2024-07-10 32.51 33.97 31.36 32.95 0.0M
2024-07-09 35.00 35.00 32.00 32.51 0.0M
2024-07-08 35.80 35.80 32.75 33.10 0.0M
2024-07-05 33.00 35.00 31.50 33.82 0.0M
2024-07-04 32.25 32.99 32.25 32.25 0.0M
2024-07-03 32.43 32.99 32.05 32.27 0.0M
2024-07-02 34.90 34.90 31.80 32.10 0.0M
2024-07-01 33.23 33.23 31.10 32.18 0.0M
2024-06-28 30.70 33.30 30.70 31.99 0.0M
2024-06-27 32.90 33.99 31.00 32.25 0.0M
2024-06-26 34.06 34.06 33.00 33.05 0.0M
2024-06-25 33.01 35.00 33.01 33.46 0.0M
2024-06-24 33.00 35.00 33.00 33.93 0.0M
2024-06-21 36.50 36.50 33.30 34.29 0.0M
2024-06-20 36.66 36.66 34.23 35.75 0.0M
2024-06-19 35.80 36.99 34.00 35.10 0.0M
2024-06-18 35.23 37.43 35.00 35.26 0.0M
2024-06-14 36.57 37.00 34.50 36.29 0.0M
2024-06-13 38.65 38.65 35.00 35.85 0.0M
2024-06-12 38.48 38.48 35.50 36.64 0.0M
2024-06-11 36.58 38.89 35.50 36.17 0.0M
2024-06-10 36.10 43.38 34.00 36.57 0.2M
2024-06-07 33.37 37.20 29.55 36.15 0.0M
2024-06-06 33.89 33.89 31.00 31.09 0.0M
2024-06-05 30.85 32.99 29.55 31.72 0.0M
2024-06-04 30.09 32.84 29.00 30.90 0.0M
2024-06-03 29.10 32.80 28.70 30.09 0.0M
2024-05-31 32.15 33.56 31.53 31.53 0.0M
2024-05-30 35.85 37.40 34.50 35.03 0.0M
2024-05-29 36.51 38.99 35.19 35.35 0.0M
2024-05-28 36.90 36.90 35.10 35.79 0.0M
2024-05-27 34.40 37.98 34.40 35.40 0.0M
2024-05-24 35.05 39.94 35.05 36.84 0.0M
2024-05-23 36.00 38.50 35.00 37.34 0.0M
2024-05-22 36.30 37.99 35.11 37.55 0.0M
2024-05-21 38.00 38.95 35.21 36.30 0.0M
2024-05-18 37.00 37.00 36.00 36.90 0.0M
2024-05-17 36.80 38.00 34.50 36.03 0.0M
2024-05-16 39.00 39.00 36.53 36.80 0.0M
2024-05-15 37.50 38.65 36.10 37.69 0.0M
2024-05-14 35.40 36.36 33.15 35.14 0.0M
2024-05-13 34.00 34.00 32.00 33.43 0.0M
2024-05-10 34.03 34.03 31.50 33.25 0.0M
2024-05-09 34.00 34.00 34.00 34.00 0.0M
2024-05-08 35.85 35.85 33.17 34.03 0.0M
2024-05-07 34.10 37.50 34.10 35.46 0.0M
2024-05-06 35.93 38.70 35.93 36.00 0.0M
2024-05-03 35.87 35.87 34.24 35.23 0.0M
2024-05-02 35.88 35.88 34.51 35.17 0.0M
2024-04-30 35.66 35.88 34.05 35.24 0.0M
2024-04-29 35.85 35.85 34.10 34.13 0.0M
2024-04-26 35.93 35.93 34.11 35.06 0.0M
2024-04-25 35.86 35.86 33.81 34.69 0.0M
2024-04-24 36.40 36.40 33.21 34.70 0.0M
2024-04-23 36.50 36.50 33.71 34.73 0.0M
2024-04-22 36.99 36.99 33.00 34.64 0.0M
2024-04-19 35.33 35.33 33.70 34.33 0.0M
2024-04-18 35.35 36.80 33.61 35.33 0.0M
2024-04-16 36.89 36.89 35.00 35.46 0.0M
2024-04-15 35.00 35.00 33.00 33.60 0.0M
2024-04-12 35.69 35.69 33.17 33.71 0.0M
2024-04-10 34.01 36.00 34.01 34.46 0.0M
2024-04-09 36.73 36.73 34.50 36.11 0.0M
2024-04-08 37.70 39.40 34.00 35.06 0.0M
2024-04-05 36.92 36.92 35.12 36.24 0.0M
2024-04-04 33.50 33.60 32.11 33.60 0.0M
2024-04-03 29.60 32.04 29.60 32.00 0.0M
2024-04-02 30.10 31.66 29.61 30.52 0.0M
2024-04-01 29.10 30.79 28.50 30.70 0.1M
2024-03-28 31.09 31.10 28.60 29.33 0.0M
2024-03-27 28.90 30.45 28.80 29.62 0.0M
2024-03-26 30.00 31.50 28.83 29.00 0.1M
2024-03-22 29.60 30.99 29.60 30.34 0.0M
2024-03-21 28.06 29.88 28.06 29.54 0.0M
2024-03-20 29.05 30.19 28.60 28.77 0.0M
2024-03-19 30.49 30.49 28.97 28.99 0.0M
2024-03-18 30.57 30.57 28.02 30.49 0.0M
2024-03-15 30.78 30.82 28.10 29.12 0.0M
2024-03-14 27.85 31.80 27.85 29.37 0.0M
2024-03-13 34.86 35.99 30.77 30.84 0.0M
2024-03-12 38.00 39.76 34.07 34.18 0.0M
2024-03-11 36.10 38.09 36.10 37.22 0.0M
2024-03-07 38.11 38.87 36.01 36.10 0.0M
2024-03-06 37.50 39.75 35.21 37.36 0.0M
2024-03-05 39.27 39.27 37.50 38.72 0.0M
2024-03-04 37.55 38.89 36.05 38.61 0.0M
2024-03-02 39.70 39.70 36.01 38.95 0.0M
2024-03-01 40.00 40.00 37.45 37.88 0.0M
2024-02-29 41.80 41.80 38.50 39.46 0.0M
2024-02-28 39.93 41.87 38.65 39.36 0.0M
2024-02-27 42.90 42.90 38.60 39.15 0.0M
2024-02-26 44.74 44.74 40.50 41.22 0.0M
2024-02-23 43.99 44.98 42.14 43.34 0.0M
2024-02-22 43.88 43.99 42.13 43.60 0.0M
2024-02-21 41.49 43.00 39.72 42.05 0.0M
2024-02-20 39.99 41.00 39.50 39.72 0.0M
2024-02-19 40.10 41.98 39.60 39.99 0.0M
2024-02-16 36.30 40.80 36.30 40.10 0.0M
2024-02-15 40.33 41.00 37.00 38.37 0.0M
2024-02-14 39.95 39.95 37.25 39.03 0.0M
2024-02-13 32.58 37.50 32.00 36.77 0.1M
2024-02-12 35.10 35.10 32.10 32.58 0.0M
2024-02-09 34.27 34.27 32.14 33.71 0.0M
2024-02-08 35.57 35.57 31.11 32.78 0.0M
2024-02-07 33.00 35.45 32.99 35.17 0.1M
2024-02-06 34.36 34.90 32.00 32.99 0.0M
2024-02-05 29.30 34.87 26.00 32.87 0.1M
2024-02-02 29.85 31.22 28.01 29.65 0.0M
2024-02-01 35.00 35.00 27.17 30.46 0.0M
2024-01-31 34.30 36.90 30.01 33.61 0.1M
2024-01-30 29.00 34.90 29.00 33.61 0.3M
2024-01-29 29.00 29.10 28.14 29.10 0.1M
2024-01-25 22.50 24.46 22.15 24.25 0.0M
2024-01-24 23.78 23.78 22.50 23.30 0.0M
2024-01-23 24.49 24.50 23.30 23.31 0.0M
2024-01-20 23.75 24.50 22.72 24.50 0.0M
2024-01-19 23.50 23.77 23.50 23.77 0.0M
2024-01-18 24.00 24.50 22.41 22.64 0.0M
2024-01-17 24.49 24.49 23.29 23.58 0.0M
2024-01-16 24.48 24.99 23.25 24.49 0.0M
2024-01-15 24.25 24.51 22.77 24.00 0.0M
2024-01-12 23.45 23.45 23.35 23.35 0.0M
2024-01-11 23.02 23.47 22.60 23.47 0.0M
2024-01-10 22.57 23.02 22.57 23.02 0.0M
2024-01-09 23.00 23.00 22.56 22.57 0.0M
2024-01-08 23.86 23.86 23.00 23.00 0.0M
2024-01-05 23.40 23.40 23.35 23.40 0.0M
2024-01-04 22.95 22.95 22.55 22.95 0.0M
2024-01-03 22.90 22.91 22.50 22.50 0.0M
2024-01-02 22.55 22.55 22.12 22.50 0.0M
2024-01-01 22.15 22.55 22.15 22.55 0.0M