Stock listing
NSE:BEACON Beacon Trusteeship Ltd. Share Price
Follow Beacon Trusteeship Ltd. into a list and get an email when it puts out news.
Share price · NSE:BEACON
₹85.00 INR +1.00 (+1.2%)
Delayed at least 15 minutes · 9:15 AM GMT+5:30, Oct 30, 2026
- Day range so far
- ₹84.95 – ₹85.00 INRDelayed at least 15 minutes · 9:15 AM GMT+5:30, Oct 30, 2026
- Volume
- 7,000 sharesDelayed at least 15 minutes · 9:15 AM GMT+5:30, Oct 30, 2026
- 52-week range
- ₹65.50 – ₹124.80 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹951,559 INRMedian day 7,500 shares · 4 days with no trades · last 3 months, Jul 30, 2026 – Oct 22, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 22, 2026 · NSE:BEACON · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹83.25 | -1.75 | -2.1% | ₹82.05 | ₹83.25 | ₹82.00 | 9,000 | |
| ₹85.00 | +4.00 | +4.9% | ₹81.00 | ₹87.50 | ₹81.00 | 38,000 | |
| ₹81.00 | 0.00 | 0.0% | ₹83.95 | ₹83.95 | ₹81.00 | 2,000 | |
| ₹81.00 | -2.00 | -2.4% | ₹80.15 | ₹86.00 | ₹79.00 | 61,000 | |
| ₹83.00 | -3.00 | -3.5% | ₹86.00 | ₹86.00 | ₹83.00 | 6,000 | |
| ₹86.00 | -2.75 | -3.1% | ₹88.95 | ₹88.95 | ₹85.50 | 12,000 | |
| ₹88.75 | +1.75 | +2.0% | ₹89.00 | ₹89.00 | ₹86.75 | 15,000 | |
| ₹87.00 | +2.00 | +2.4% | ₹87.00 | ₹87.00 | ₹87.00 | 1,000 | |
| ₹85.00 | +2.10 | +2.5% | ₹80.55 | ₹85.00 | ₹80.55 | 5,000 | |
| ₹82.90 | 0.00 | 0.0% | ₹82.90 | ₹82.90 | ₹82.90 | 0 | |
| ₹82.90 | +1.60 | +2.0% | ₹79.50 | ₹82.90 | ₹79.50 | 6,000 | |
| ₹81.30 | -3.85 | -4.5% | ₹81.60 | ₹81.80 | ₹81.30 | 7,000 | |
| ₹85.15 | +0.15 | +0.2% | ₹85.00 | ₹85.15 | ₹85.00 | 6,000 | |
| ₹85.00 | 0.00 | 0.0% | ₹85.00 | ₹85.00 | ₹85.00 | 0 | |
| ₹85.00 | -0.50 | -0.6% | ₹85.00 | ₹88.95 | ₹84.50 | 10,000 | |
| ₹85.50 | +0.50 | +0.6% | ₹85.50 | ₹85.50 | ₹85.50 | 1,000 | |
| ₹85.00 | -2.00 | -2.3% | ₹87.85 | ₹88.00 | ₹84.50 | 9,000 | |
| ₹87.00 | -0.95 | -1.1% | ₹87.95 | ₹90.00 | ₹84.50 | 12,000 | |
| ₹87.95 | +2.05 | +2.4% | ₹84.20 | ₹88.50 | ₹84.20 | 5,000 | |
| ₹85.90 | -1.25 | -1.4% | ₹87.30 | ₹87.30 | ₹83.50 | 4,000 | |
| ₹87.15 | +3.40 | +4.1% | ₹86.00 | ₹87.90 | ₹86.00 | 14,000 | |
| ₹83.75 | +3.95 | +4.9% | ₹81.70 | ₹83.75 | ₹80.05 | 15,000 | |
| ₹79.80 | -1.20 | -1.5% | ₹82.00 | ₹82.00 | ₹78.15 | 6,000 | |
| ₹81.00 | +3.00 | +3.8% | ₹78.00 | ₹81.00 | ₹78.00 | 4,000 | |
| ₹78.00 | 0.00 | 0.0% | ₹78.00 | ₹78.00 | ₹78.00 | 0 | |
| ₹78.00 | -2.50 | -3.1% | ₹80.50 | ₹80.50 | ₹78.00 | 3,000 | |
| ₹80.50 | -1.20 | -1.5% | ₹79.20 | ₹80.50 | ₹79.00 | 17,000 | |
| ₹81.70 | 0.00 | 0.0% | ₹81.70 | ₹81.70 | ₹81.70 | 0 | |
| ₹81.70 | -4.30 | -5.0% | ₹82.00 | ₹82.00 | ₹81.70 | 13,000 | |
| ₹86.00 | +2.00 | +2.4% | ₹86.00 | ₹86.00 | ₹86.00 | 1,000 | |
| ₹84.00 | +1.40 | +1.7% | ₹82.00 | ₹84.40 | ₹80.05 | 10,000 | |
| ₹82.60 | -1.00 | -1.2% | ₹83.60 | ₹84.60 | ₹82.60 | 4,000 | |
| ₹83.60 | 0.00 | 0.0% | ₹83.60 | ₹85.50 | ₹80.75 | 13,000 | |
| ₹83.60 | -3.70 | -4.2% | ₹84.50 | ₹84.50 | ₹82.95 | 20,000 | |
| ₹87.30 | +0.65 | +0.8% | ₹83.20 | ₹88.10 | ₹83.20 | 15,000 | |
| ₹86.65 | +1.50 | +1.8% | ₹87.00 | ₹87.00 | ₹82.15 | 5,000 | |
| ₹85.15 | +0.15 | +0.2% | ₹85.10 | ₹87.00 | ₹85.10 | 3,000 | |
| ₹85.00 | +2.35 | +2.8% | ₹85.00 | ₹85.00 | ₹85.00 | 2,000 | |
| ₹82.65 | +3.25 | +4.1% | ₹79.40 | ₹83.00 | ₹79.40 | 18,000 | |
| ₹79.40 | +1.35 | +1.7% | ₹79.00 | ₹81.00 | ₹78.95 | 10,000 | |
| ₹78.05 | -3.55 | -4.4% | ₹83.00 | ₹83.50 | ₹77.55 | 63,000 | |
| ₹81.60 | -0.90 | -1.1% | ₹82.50 | ₹82.50 | ₹81.50 | 6,000 | |
| ₹82.50 | -2.10 | -2.5% | ₹85.00 | ₹85.00 | ₹80.40 | 35,000 | |
| ₹84.60 | -1.90 | -2.2% | ₹85.05 | ₹88.00 | ₹83.20 | 19,000 | |
| ₹86.50 | +0.60 | +0.7% | ₹85.15 | ₹86.50 | ₹85.15 | 2,000 | |
| ₹85.90 | -1.05 | -1.2% | ₹86.70 | ₹86.70 | ₹84.70 | 4,000 | |
| ₹86.95 | -1.05 | -1.2% | ₹88.95 | ₹88.95 | ₹85.00 | 32,000 | |
| ₹88.00 | 0.00 | 0.0% | ₹92.10 | ₹92.10 | ₹86.35 | 10,000 | |
| ₹88.00 | -2.00 | -2.2% | ₹88.00 | ₹88.00 | ₹88.00 | 1,000 | |
| ₹90.00 | -2.00 | -2.2% | ₹91.00 | ₹91.00 | ₹90.00 | 8,000 | |
| ₹92.00 | +0.05 | +0.1% | ₹89.55 | ₹92.00 | ₹88.30 | 7,000 | |
| ₹91.95 | +1.15 | +1.3% | ₹89.00 | ₹91.95 | ₹89.00 | 4,000 | |
| ₹90.80 | -1.15 | -1.3% | ₹91.10 | ₹91.10 | ₹90.00 | 5,000 | |
| ₹91.95 | +3.25 | +3.7% | ₹89.00 | ₹93.10 | ₹88.95 | 26,000 | |
| ₹88.70 | +1.95 | +2.2% | ₹87.95 | ₹88.75 | ₹87.95 | 14,000 | |
| ₹86.75 | +3.75 | +4.5% | ₹86.50 | ₹86.95 | ₹85.00 | 12,000 | |
| ₹83.00 | -2.20 | -2.6% | ₹88.90 | ₹88.90 | ₹83.00 | 17,000 | |
| ₹85.20 | -1.80 | -2.1% | ₹86.90 | ₹87.90 | ₹84.55 | 10,000 | |
| ₹87.00 | -1.50 | -1.7% | ₹86.50 | ₹87.95 | ₹85.00 | 17,000 | |
| ₹88.50 | -0.65 | -0.7% | ₹90.00 | ₹90.00 | ₹88.50 | 4,000 |
- Ticker
- NSE:BEACON
- Asset type
- Stock
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Jan 9, 2026
Beacon Trusteeship Appoints Anil Grover As CEO Effective January 09, 2026
Latest news
Beacon Trusteeship Appoints Anil Grover As CEO Effective January 09, 2026
Jan 9, 2026
Closed ₹80.50 (+1.4%) on Jan 12, 2026
Decks
Investor Presentation (February 2025)
Investor deck · 11 slides · Feb 24, 2025
H1 FY25 Earnings Presentation
Earnings · 21 slides · Nov 14, 2024
Beacon Trusteeship Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jan 9, 2026 · oldest 2026
- Decks
- 2 decks · latest Feb 24, 2025
Log in to ask 6ix AI your own questions about Beacon Trusteeship Ltd.