Beryl Securities (BERYLSE) | Stock Price History & Returns | 2012 - 2025
Beryl Securities Historical Price Chart
Beryl Securities Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | ₹26.83 | +4.97% | ₹26.83 | ₹26.83 | ₹26.83 | 1 |
| Oct 1, 2025 | ₹25.56 | +4.97% | ₹23.14 | ₹25.56 | ₹23.14 | 6 |
| Sep 30, 2025 | ₹24.35 | -4.96% | ₹24.35 | ₹24.35 | ₹24.35 | 1 |
| Sep 29, 2025 | ₹25.62 | +0.08% | ₹25.62 | ₹25.62 | ₹25.62 | 194 |
| Sep 26, 2025 | ₹25.60 | -4.01% | ₹26.42 | ₹28.00 | ₹25.34 | 226 |
| Sep 25, 2025 | ₹26.67 | -4.10% | ₹27.81 | ₹29.20 | ₹26.42 | 2.1K |
| Sep 24, 2025 | ₹27.81 | +1.50% | ₹26.03 | ₹28.77 | ₹26.03 | 228 |
| Sep 22, 2025 | ₹27.40 | +4.98% | ₹27.40 | ₹27.40 | ₹27.40 | 5 |
| Sep 19, 2025 | ₹26.10 | -4.88% | ₹27.44 | ₹27.44 | ₹26.10 | 56 |
| Sep 18, 2025 | ₹27.44 | -4.99% | ₹28.74 | ₹28.74 | ₹27.44 | 24 |
| Sep 17, 2025 | ₹28.88 | -5.00% | ₹28.88 | ₹28.88 | ₹28.88 | 5 |
| Sep 15, 2025 | ₹30.40 | -5.00% | ₹30.40 | ₹30.40 | ₹30.40 | 5 |
| Sep 11, 2025 | ₹32.00 | +2.14% | ₹32.00 | ₹32.00 | ₹32.00 | 10 |
| Sep 10, 2025 | ₹31.33 | +4.85% | ₹31.34 | ₹31.35 | ₹28.39 | 1.2K |
| Sep 9, 2025 | ₹29.88 | -4.99% | ₹29.88 | ₹29.88 | ₹29.88 | 5 |
| Sep 8, 2025 | ₹31.45 | +4.87% | ₹31.48 | ₹31.48 | ₹31.45 | 14 |
| Sep 5, 2025 | ₹29.99 | 0.00% | ₹29.99 | ₹29.99 | ₹29.99 | 66 |
| Sep 4, 2025 | ₹29.99 | +4.97% | ₹29.99 | ₹29.99 | ₹29.99 | 7 |
| Sep 3, 2025 | ₹28.57 | -4.51% | ₹28.43 | ₹28.57 | ₹28.43 | 189 |
| Sep 1, 2025 | ₹29.92 | -4.99% | ₹31.00 | ₹31.00 | ₹29.92 | 280 |
| Aug 28, 2025 | ₹31.49 | 0.00% | ₹31.49 | ₹31.49 | ₹31.49 | 11 |
| Aug 26, 2025 | ₹31.49 | +1.61% | ₹31.50 | ₹31.50 | ₹31.49 | 61 |
| Aug 25, 2025 | ₹30.99 | -0.03% | ₹30.99 | ₹30.99 | ₹30.99 | 10 |
| Aug 21, 2025 | ₹31.00 | 0.00% | ₹31.00 | ₹31.95 | ₹31.00 | 25 |
| Aug 20, 2025 | ₹31.00 | 0.00% | ₹31.00 | ₹31.00 | ₹31.00 | 507 |
| Aug 19, 2025 | ₹31.00 | -0.13% | ₹30.00 | ₹32.00 | ₹30.00 | 39 |
| Aug 18, 2025 | ₹31.04 | +1.47% | ₹31.40 | ₹31.40 | ₹29.08 | 723 |
| Aug 14, 2025 | ₹30.59 | +4.90% | ₹29.16 | ₹30.59 | ₹29.16 | 51 |
| Aug 13, 2025 | ₹29.16 | -2.51% | ₹29.16 | ₹29.16 | ₹28.42 | 33 |
| Aug 12, 2025 | ₹29.91 | +4.95% | ₹29.92 | ₹29.92 | ₹29.90 | 757 |
| Aug 11, 2025 | ₹28.50 | 0.00% | ₹28.50 | ₹28.50 | ₹28.50 | 300 |
| Aug 8, 2025 | ₹28.50 | -4.75% | ₹29.92 | ₹30.60 | ₹28.50 | 382 |
| Aug 7, 2025 | ₹29.92 | +4.98% | ₹29.90 | ₹29.92 | ₹28.50 | 81 |
| Aug 6, 2025 | ₹28.50 | -4.97% | ₹28.50 | ₹28.50 | ₹28.50 | 100 |
| Aug 5, 2025 | ₹29.99 | +2.18% | ₹30.72 | ₹30.72 | ₹29.00 | 1.1K |
| Aug 1, 2025 | ₹29.35 | +4.86% | ₹29.35 | ₹29.35 | ₹29.35 | 22 |
| Jul 31, 2025 | ₹27.99 | +4.40% | ₹27.99 | ₹27.99 | ₹27.99 | 88 |
| Jul 30, 2025 | ₹26.81 | -4.28% | ₹28.00 | ₹29.39 | ₹26.81 | 62 |
| Jul 29, 2025 | ₹28.01 | -1.37% | ₹29.82 | ₹29.82 | ₹28.00 | 403 |
| Jul 28, 2025 | ₹28.40 | -4.98% | ₹28.40 | ₹28.40 | ₹28.40 | 19 |
| Jul 25, 2025 | ₹29.89 | +3.89% | ₹29.98 | ₹29.98 | ₹29.89 | 122 |
| Jul 24, 2025 | ₹28.77 | 0.00% | ₹28.77 | ₹28.77 | ₹28.77 | 51 |
| Jul 23, 2025 | ₹28.77 | -4.96% | ₹30.27 | ₹30.27 | ₹28.76 | 895 |
| Jul 22, 2025 | ₹30.27 | +3.31% | ₹29.30 | ₹30.60 | ₹27.84 | 1.3K |
| Jul 21, 2025 | ₹29.30 | +4.64% | ₹26.80 | ₹29.30 | ₹26.80 | 1.4K |
| Jul 18, 2025 | ₹28.00 | 0.00% | ₹28.00 | ₹28.00 | ₹28.00 | 2 |
| Jul 16, 2025 | ₹28.00 | +0.25% | ₹29.00 | ₹29.00 | ₹28.00 | 501 |
| Jul 15, 2025 | ₹27.93 | -5.00% | ₹30.87 | ₹30.87 | ₹27.93 | 397 |
| Jul 14, 2025 | ₹29.40 | +4.96% | ₹29.35 | ₹29.40 | ₹29.35 | 93 |
| Jul 11, 2025 | ₹28.01 | -3.08% | ₹28.90 | ₹30.00 | ₹28.00 | 2.3K |
| Jul 10, 2025 | ₹28.90 | +4.67% | ₹27.48 | ₹28.90 | ₹27.48 | 978 |
| Jul 9, 2025 | ₹27.61 | -4.83% | ₹29.01 | ₹29.01 | ₹27.60 | 2.5K |
| Jul 8, 2025 | ₹29.01 | +0.03% | ₹30.45 | ₹30.45 | ₹29.01 | 558 |
| Jul 7, 2025 | ₹29.00 | 0.00% | ₹29.00 | ₹29.00 | ₹29.00 | 101 |
| Jul 4, 2025 | ₹29.00 | 0.00% | ₹29.00 | ₹29.00 | ₹29.00 | 500 |
| Jul 3, 2025 | ₹29.00 | -4.92% | ₹28.98 | ₹31.59 | ₹28.98 | 2.4K |
| Jul 2, 2025 | ₹30.50 | +2.80% | ₹31.15 | ₹31.15 | ₹30.50 | 283 |
| Jul 1, 2025 | ₹29.67 | +4.99% | ₹29.00 | ₹29.67 | ₹29.00 | 3.1K |
| Jun 30, 2025 | ₹28.26 | +0.75% | ₹28.05 | ₹29.00 | ₹28.05 | 2.0K |
| Jun 27, 2025 | ₹28.05 | -2.13% | ₹30.05 | ₹30.05 | ₹28.00 | 965 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2025 | ₹26.83 | +4.80% | ₹25.62 | ₹26.83 | ₹23.14 | 202 |
| Sep 22, 2025 | ₹25.60 | -1.92% | ₹27.40 | ₹29.20 | ₹25.34 | 2.5K |
| Sep 15, 2025 | ₹26.10 | -18.44% | ₹30.40 | ₹30.40 | ₹26.10 | 90 |
| Sep 8, 2025 | ₹32.00 | +6.70% | ₹31.48 | ₹32.00 | ₹28.39 | 1.3K |
| Sep 1, 2025 | ₹29.99 | -4.76% | ₹31.00 | ₹31.00 | ₹28.43 | 542 |
| Aug 25, 2025 | ₹31.49 | +1.58% | ₹30.99 | ₹31.50 | ₹30.99 | 82 |
| Aug 18, 2025 | ₹31.00 | +1.34% | ₹31.40 | ₹32.00 | ₹29.08 | 1.3K |
| Aug 11, 2025 | ₹30.59 | +7.33% | ₹28.50 | ₹30.59 | ₹28.42 | 1.1K |
| Aug 4, 2025 | ₹28.50 | -2.90% | ₹30.72 | ₹30.72 | ₹28.50 | 1.6K |
| Jul 28, 2025 | ₹29.35 | -1.81% | ₹28.40 | ₹29.82 | ₹26.81 | 594 |
| Jul 21, 2025 | ₹29.89 | +6.75% | ₹26.80 | ₹30.60 | ₹26.80 | 3.8K |
| Jul 14, 2025 | ₹28.00 | -0.04% | ₹29.35 | ₹30.87 | ₹27.93 | 993 |
| Jul 7, 2025 | ₹28.01 | -3.41% | ₹29.00 | ₹30.45 | ₹27.48 | 6.4K |
| Jun 30, 2025 | ₹29.00 | +3.39% | ₹28.05 | ₹31.59 | ₹28.05 | 8.3K |
| Jun 23, 2025 | ₹28.05 | -5.36% | ₹29.64 | ₹31.12 | ₹28.00 | 3.2K |
| Jun 16, 2025 | ₹29.64 | +9.94% | ₹25.65 | ₹29.71 | ₹25.62 | 4.5K |
| Jun 9, 2025 | ₹26.96 | -0.19% | ₹27.03 | ₹28.35 | ₹25.68 | 3.4K |
| Jun 2, 2025 | ₹27.01 | -12.87% | ₹31.00 | ₹32.49 | ₹27.01 | 146 |
| May 26, 2025 | ₹31.00 | +11.51% | ₹29.19 | ₹31.50 | ₹26.42 | 3.0K |
| May 19, 2025 | ₹27.80 | -8.76% | ₹30.50 | ₹31.98 | ₹25.82 | 9.1K |
| May 12, 2025 | ₹30.47 | -11.40% | ₹36.10 | ₹36.10 | ₹30.45 | 5.1K |
| May 5, 2025 | ₹34.39 | -0.46% | ₹33.86 | ₹34.55 | ₹31.19 | 1.3K |
| Apr 28, 2025 | ₹34.55 | -9.72% | ₹38.27 | ₹38.27 | ₹34.55 | 193 |
| Apr 21, 2025 | ₹38.27 | +0.71% | ₹39.90 | ₹41.88 | ₹38.25 | 2.6K |
| Apr 14, 2025 | ₹38.00 | 0.00% | ₹38.00 | ₹38.00 | ₹38.00 | 58 |
| Apr 7, 2025 | ₹38.00 | 0.00% | ₹38.95 | ₹38.95 | ₹38.00 | 1.2K |
| Mar 31, 2025 | ₹38.00 | +11.76% | ₹34.00 | ₹39.25 | ₹34.00 | 2.8K |
| Mar 24, 2025 | ₹34.00 | +2.53% | ₹33.16 | ₹36.80 | ₹32.20 | 6.4K |
| Mar 17, 2025 | ₹33.16 | +27.54% | ₹26.00 | ₹33.16 | ₹26.00 | 14.6K |
| Mar 10, 2025 | ₹26.00 | +0.50% | ₹24.60 | ₹28.40 | ₹24.60 | 30.4K |
| Mar 3, 2025 | ₹25.87 | -11.56% | ₹29.25 | ₹30.45 | ₹25.87 | 626 |
| Feb 24, 2025 | ₹29.25 | +3.03% | ₹28.39 | ₹29.25 | ₹26.59 | 2.4K |
| Feb 17, 2025 | ₹28.39 | +1.39% | ₹29.39 | ₹29.39 | ₹26.14 | 2.1K |
| Feb 10, 2025 | ₹28.00 | -1.75% | ₹29.90 | ₹29.92 | ₹26.15 | 27.8K |
| Feb 3, 2025 | ₹28.50 | +3.64% | ₹26.95 | ₹28.78 | ₹26.12 | 1.5K |
| Jan 27, 2025 | ₹27.50 | -18.93% | ₹35.49 | ₹35.49 | ₹26.79 | 34.1K |
| Jan 20, 2025 | ₹33.92 | -7.07% | ₹36.20 | ₹36.99 | ₹32.34 | 4.1K |
| Jan 13, 2025 | ₹36.50 | +8.76% | ₹32.56 | ₹37.48 | ₹32.56 | 2.5K |
| Jan 6, 2025 | ₹33.56 | -8.08% | ₹35.00 | ₹39.99 | ₹33.56 | 2.2K |
| Dec 30, 2024 | ₹36.51 | -1.22% | ₹38.80 | ₹40.30 | ₹35.12 | 3.6K |
| Dec 23, 2024 | ₹36.96 | -6.07% | ₹40.14 | ₹41.30 | ₹36.20 | 5.6K |
| Dec 16, 2024 | ₹39.35 | +16.15% | ₹34.00 | ₹39.35 | ₹33.72 | 32.7K |
| Dec 9, 2024 | ₹33.88 | +14.89% | ₹30.96 | ₹33.88 | ₹28.02 | 14.1K |
| Dec 2, 2024 | ₹29.49 | -10.04% | ₹31.25 | ₹32.00 | ₹27.32 | 6.1K |
| Nov 25, 2024 | ₹32.78 | -3.33% | ₹34.10 | ₹35.99 | ₹32.30 | 1.6K |
| Nov 18, 2024 | ₹33.91 | +2.76% | ₹31.50 | ₹34.39 | ₹30.59 | 4.9K |
| Nov 11, 2024 | ₹33.00 | -2.63% | ₹33.90 | ₹35.70 | ₹32.20 | 3.0K |
| Nov 4, 2024 | ₹33.89 | +0.92% | ₹34.25 | ₹35.00 | ₹30.10 | 4.9K |
| Oct 28, 2024 | ₹33.58 | +9.06% | ₹29.32 | ₹35.50 | ₹29.26 | 9.5K |
| Oct 21, 2024 | ₹30.79 | -9.89% | ₹34.17 | ₹34.17 | ₹27.90 | 4.5K |
| Oct 14, 2024 | ₹34.17 | -1.89% | ₹35.00 | ₹36.50 | ₹31.80 | 5.2K |
| Oct 7, 2024 | ₹34.83 | +2.02% | ₹35.84 | ₹37.09 | ₹32.05 | 30.7K |
| Sep 30, 2024 | ₹34.14 | +21.45% | ₹29.51 | ₹34.14 | ₹29.51 | 17.3K |
| Sep 23, 2024 | ₹28.11 | -1.37% | ₹29.07 | ₹29.58 | ₹26.78 | 2.7K |
| Sep 16, 2024 | ₹28.50 | +1.89% | ₹27.97 | ₹29.76 | ₹26.00 | 4.3K |
| Sep 9, 2024 | ₹27.97 | +7.04% | ₹26.14 | ₹29.08 | ₹25.00 | 6.1K |
| Sep 2, 2024 | ₹26.13 | -9.90% | ₹30.31 | ₹30.34 | ₹26.00 | 5.2K |
| Aug 26, 2024 | ₹29.00 | +12.01% | ₹25.89 | ₹29.44 | ₹24.60 | 5.3K |
| Aug 19, 2024 | ₹25.89 | +0.39% | ₹27.07 | ₹27.07 | ₹23.37 | 2.5K |
| Aug 12, 2024 | ₹25.79 | -1.19% | ₹27.40 | ₹27.89 | ₹23.49 | 10.7K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 1, 2025 | ₹26.83 | +10.18% | ₹23.14 | ₹26.83 | ₹23.14 | 7 |
| Sep 1, 2025 | ₹24.35 | -22.67% | ₹31.00 | ₹32.00 | ₹24.35 | 4.6K |
| Aug 1, 2025 | ₹31.49 | +12.50% | ₹29.35 | ₹32.00 | ₹28.42 | 4.2K |
| Jul 1, 2025 | ₹27.99 | -0.96% | ₹29.00 | ₹31.59 | ₹26.80 | 18.1K |
| Jun 1, 2025 | ₹28.26 | -8.84% | ₹31.00 | ₹32.49 | ₹25.62 | 13.3K |
| May 1, 2025 | ₹31.00 | -14.74% | ₹34.55 | ₹36.10 | ₹25.82 | 18.7K |
| Apr 1, 2025 | ₹36.36 | +6.94% | ₹34.00 | ₹41.88 | ₹34.00 | 6.7K |
| Mar 1, 2025 | ₹34.00 | +16.24% | ₹29.25 | ₹36.80 | ₹24.60 | 52.0K |
| Feb 1, 2025 | ₹29.25 | +3.76% | ₹26.80 | ₹29.92 | ₹26.12 | 54.9K |
| Jan 1, 2025 | ₹28.19 | -23.29% | ₹38.48 | ₹39.99 | ₹28.19 | 24.7K |
| Dec 1, 2024 | ₹36.75 | +12.11% | ₹31.25 | ₹41.30 | ₹27.32 | 59.2K |
| Nov 1, 2024 | ₹32.78 | -4.57% | ₹35.50 | ₹35.99 | ₹30.10 | 14.4K |
| Oct 1, 2024 | ₹34.35 | +16.40% | ₹30.98 | ₹37.09 | ₹27.90 | 63.1K |
| Sep 1, 2024 | ₹29.51 | +1.76% | ₹30.31 | ₹30.34 | ₹25.00 | 22.4K |
| Aug 1, 2024 | ₹29.00 | -5.48% | ₹29.15 | ₹31.92 | ₹23.37 | 25.7K |
| Jul 1, 2024 | ₹30.68 | +9.18% | ₹28.10 | ₹32.00 | ₹26.21 | 24.2K |
| Jun 1, 2024 | ₹28.10 | +26.01% | ₹21.85 | ₹30.34 | ₹19.14 | 68.1K |
| May 1, 2024 | ₹22.30 | -3.46% | ₹24.00 | ₹27.00 | ₹21.39 | 23.0K |
| Apr 1, 2024 | ₹23.10 | -27.15% | ₹30.14 | ₹36.65 | ₹22.07 | 96.9K |
| Mar 1, 2024 | ₹31.71 | -8.43% | ₹35.20 | ₹38.20 | ₹31.71 | 45.0K |
| Feb 1, 2024 | ₹34.63 | +30.68% | ₹27.67 | ₹34.63 | ₹23.95 | 71.8K |
| Jan 1, 2024 | ₹26.50 | -1.12% | ₹26.80 | ₹31.50 | ₹24.65 | 73.7K |
| Dec 1, 2023 | ₹26.80 | +43.62% | ₹18.80 | ₹34.80 | ₹17.66 | 80.8K |
| Nov 1, 2023 | ₹18.66 | +20.46% | ₹15.49 | ₹18.66 | ₹14.78 | 17.7K |
| Oct 1, 2023 | ₹15.49 | -16.85% | ₹18.27 | ₹18.27 | ₹14.05 | 8.4K |
| Sep 1, 2023 | ₹18.63 | -14.15% | ₹21.70 | ₹22.78 | ₹16.85 | 18.6K |
| Aug 1, 2023 | ₹21.70 | -12.89% | ₹23.67 | ₹26.02 | ₹19.62 | 74.6K |
| Jul 1, 2023 | ₹24.91 | -27.08% | ₹33.48 | ₹33.48 | ₹24.91 | 807 |
| Jun 1, 2023 | ₹34.16 | +56.20% | ₹22.96 | ₹35.56 | ₹22.96 | 164.3K |
| May 1, 2023 | ₹21.87 | +127.58% | ₹9.61 | ₹21.87 | ₹9.13 | 23.8K |
| Apr 1, 2023 | ₹9.61 | -0.21% | ₹9.50 | ₹10.08 | ₹8.74 | 5.8K |
| Mar 1, 2023 | ₹9.63 | -16.26% | ₹12.07 | ₹12.07 | ₹9.63 | 4.3K |
| Feb 1, 2023 | ₹11.50 | -2.21% | ₹11.18 | ₹12.59 | ₹10.60 | 13.5K |
| Jan 1, 2023 | ₹11.76 | +14.17% | ₹10.30 | ₹13.35 | ₹9.40 | 23.8K |
| Dec 1, 2022 | ₹10.30 | +38.07% | ₹7.83 | ₹10.84 | ₹7.47 | 19.7K |
| Nov 1, 2022 | ₹7.46 | -16.18% | ₹8.90 | ₹9.80 | ₹6.86 | 5.2K |
| Oct 1, 2022 | ₹8.90 | +3.13% | ₹8.64 | ₹10.34 | ₹8.20 | 5.7K |
| Sep 1, 2022 | ₹8.63 | -8.97% | ₹9.01 | ₹10.32 | ₹8.09 | 9.3K |
| Aug 1, 2022 | ₹9.48 | +22.48% | ₹7.74 | ₹9.97 | ₹7.36 | 7.6K |
| Jul 1, 2022 | ₹7.74 | -8.94% | ₹8.51 | ₹9.47 | ₹6.68 | 3.9K |
| Jun 1, 2022 | ₹8.50 | +4.94% | ₹7.70 | ₹8.50 | ₹7.70 | 483 |
| May 1, 2022 | ₹8.10 | -17.26% | ₹9.95 | ₹9.95 | ₹7.70 | 11.5K |
| Apr 1, 2022 | ₹9.79 | -2.00% | ₹10.01 | ₹10.75 | ₹8.16 | 15.5K |
| Mar 1, 2022 | ₹9.99 | -1.96% | ₹9.89 | ₹11.11 | ₹9.12 | 15.6K |
| Feb 1, 2022 | ₹10.19 | -18.15% | ₹11.83 | ₹15.55 | ₹9.71 | 27.8K |
| Jan 1, 2022 | ₹12.45 | +48.04% | ₹8.80 | ₹16.65 | ₹8.80 | 56.3K |
| Dec 1, 2021 | ₹8.41 | +16.81% | ₹7.42 | ₹8.85 | ₹7.21 | 18.9K |
| Nov 1, 2021 | ₹7.20 | -7.46% | ₹8.15 | ₹8.26 | ₹6.84 | 7.3K |
| Oct 1, 2021 | ₹7.78 | +14.41% | ₹8.60 | ₹10.87 | ₹7.05 | 11.9K |
| Apr 1, 2021 | ₹6.80 | -9.81% | ₹7.54 | ₹7.54 | ₹6.79 | 1.4K |
| Mar 1, 2021 | ₹7.54 | +47.27% | ₹5.12 | ₹7.54 | ₹5.12 | 4.8K |
| Feb 1, 2021 | ₹5.12 | -20.37% | ₹6.43 | ₹6.60 | ₹5.12 | 3.7K |
| Jan 1, 2021 | ₹6.43 | -1.98% | ₹6.87 | ₹8.00 | ₹5.11 | 28.1K |
| Dec 1, 2020 | ₹6.56 | -26.13% | ₹7.62 | ₹7.62 | ₹6.56 | 1.3K |
| Oct 1, 2020 | ₹8.88 | -11.02% | ₹9.98 | ₹9.98 | ₹8.88 | 451 |
| Sep 1, 2020 | ₹9.98 | 0.00% | ₹9.98 | ₹9.98 | ₹9.98 | N/A |
| Aug 1, 2020 | ₹9.98 | +55.45% | ₹6.42 | ₹10.80 | ₹6.10 | 43.8K |
| Jul 1, 2020 | ₹6.42 | -9.70% | ₹6.81 | ₹6.81 | ₹5.56 | 23.8K |
| Jun 1, 2020 | ₹7.11 | -12.00% | ₹8.47 | ₹9.33 | ₹7.10 | 14.4K |
| May 1, 2020 | ₹8.08 | +3.59% | ₹7.80 | ₹8.08 | ₹6.07 | 4.3K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹26.83 | -26.99% | ₹38.48 | ₹41.88 | ₹23.14 | 197.1K |
| 2024 | ₹36.75 | +37.13% | ₹26.80 | ₹41.30 | ₹19.14 | 587.6K |
| 2023 | ₹26.80 | +160.19% | ₹10.30 | ₹35.56 | ₹8.74 | 436.4K |
| 2022 | ₹10.30 | +22.47% | ₹8.80 | ₹16.65 | ₹6.68 | 178.6K |
| 2021 | ₹8.41 | +28.20% | ₹6.87 | ₹10.87 | ₹5.11 | 76.2K |
| 2020 | ₹6.56 | -10.14% | ₹7.30 | ₹10.80 | ₹5.56 | 132.6K |
| 2019 | ₹7.30 | -6.05% | ₹7.77 | ₹7.77 | ₹7.03 | 9.6K |
| 2018 | ₹7.77 | +166.10% | ₹2.92 | ₹9.70 | ₹2.92 | 46.5K |
| 2017 | ₹2.92 | -65.85% | ₹8.55 | ₹8.90 | ₹2.75 | 76.2K |
| 2016 | ₹8.55 | -22.20% | ₹10.99 | ₹14.39 | ₹8.55 | 44.3K |
| 2015 | ₹10.99 | +62.57% | ₹6.76 | ₹12.95 | ₹5.09 | 218.6K |
| 2014 | ₹6.76 | -16.54% | ₹8.10 | ₹15.85 | ₹6.14 | 106.1K |
| 2013 | ₹8.10 | -14.29% | ₹9.50 | ₹10.94 | ₹6.50 | 188.2K |
| 2012 | ₹9.45 | 0.00% | ₹6.75 | ₹11.64 | ₹5.15 | 61.9K |
How Beryl Securities Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Beryl Securities Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Beryl Securities | -25.13% | 196.18% | 156.11% | 200.00% | 278.67% | 278.67% | |
| Bajaj Finance | 36.96% | 34.47% | 197.69% | 1,876.98% | 12,947.56% | 27,722.54% | |
| Indian Railway | -17.45% | 488.01% | 406.21% | 406.21% | 406.21% | 406.21% | |
| Northern Arc Capital | -4.81% | -9.94% | -9.94% | -9.94% | -9.94% | -9.94% | |
| Dhani Services | 24.92% | 32.66% | -74.01% | 94.41% | 123.43% | -65.50% | |
| Paisalo Digital | -34.40% | 13.20% | 86.82% | 195.33% | -83.73% | -14.17% | |
| NIFTY 50 | Market | -0.71% | 43.44% | 108.46% | 203.26% | 306.92% | 413.41% | |
| Nifty Financial Services | Sector | 11.69% | 48.99% | 126.49% | 262.96% | 556.54% | 556.54% |
Calculate Your Beryl Securities Investment Returns
Long-Term Investment Performance Analysis
Beryl Securities stock price in Sep 2015 was ₹9.40, A ₹1,000.00 lump sum investment in Beryl Securities made 10 years ago would be worth approximately ₹2,939.36 today, representing a strong return of 193.94%. This translates to an annualized return (CAGR) of 11.37%. During this period, Beryl Securities paid out ₹0.80 per share in total dividends, providing additional income beyond capital appreciation.
10 Years Investment Scenario (Sep 2015 - Oct 2025)
Initial Investment
₹1,000.00
Current Value
₹2,939.36
Total Return
193.94%
Annual Return (CAGR)
11.37%
Total Dividends
₹85.11
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Beryl Securities (BERYLSE) stock performed during last 12 months?
Over the last 12 months, Beryl Securities has delivered a total return of -25.1%.
- 52-Week High reached INR41.88 on April 22, 2025.
- 52-Week Low touched INR23.14 on October 1, 2025.
- Current Price trading at INR26.83 as of October 4, 2025.
- What is Beryl Securities's (BERYLSE) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Beryl Securities (berylse) would have grown to approximately INR25,611.00 as of October 4, 2025, representing a total return of 156.1%.
This represents a compound annual growth rate (CAGR) of 20.7% over the 5-year period.
- How does Beryl Securities's Stock 10-year annualized return compare to the Financial Services sector?
Beryl Securities (berylse) has delivered an annualized return of 11.6% over the past 10 years.
To illustrate: INR10,000.00 invested in Beryl Securities would have grown to INR30,000.00 over this 10-year period.
This performance should be compared against other companies in the Financial Services sector to understand relative performance.
- What was Beryl Securities's best-performing year historically?
Beryl Securities (berylse) has achieved its strongest performance over the 10 years period, delivering a total return of 200.0%.
- What is the longest period of consecutive yearly growth Beryl Securities has achieved historically?
Beryl Securities (berylse) shows the following performance across different time periods:
Positive Returns: 3 years (+196.2%), 5 years (+156.1%), 10 years (+200.0%)
Negative Returns: 12 months (-25.1%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.