Beryl Securities Historical Price Chart

Beryl Securities Historical Price Data

Date Close Change % Open High Low Volume
Jun 15, 2026₹29.12+4.97%₹28.29₹29.12₹28.29113
Jun 12, 2026₹27.74-0.43%₹30.66₹30.66₹27.74101
Jun 11, 2026₹27.860.00%₹27.86₹27.86₹27.861
Jun 10, 2026₹27.86+1.05%₹28.94₹28.94₹26.203.3K
Jun 9, 2026₹27.57+4.99%₹24.95₹27.57₹24.95152
Jun 5, 2026₹26.260.00%₹26.26₹26.26₹26.26N/A
Jun 4, 2026₹26.260.00%₹26.26₹26.26₹26.26N/A
Jun 3, 2026₹26.260.00%₹26.26₹26.26₹26.2651
Jun 2, 2026₹26.26-1.98%₹26.26₹26.26₹26.26102
Jun 1, 2026₹26.79-1.98%₹26.79₹26.79₹26.7915
May 29, 2026₹27.33-1.97%₹27.33₹27.33₹27.3350
May 27, 2026₹27.88-1.97%₹28.44₹28.44₹27.881.5K
May 26, 2026₹28.44+1.97%₹27.34₹28.44₹27.348.5K
May 25, 2026₹27.89-1.97%₹27.89₹27.89₹27.89300
May 22, 2026₹28.45-2.00%₹28.45₹28.45₹28.452
May 21, 2026₹29.03-1.99%₹29.03₹29.03₹29.031
May 20, 2026₹29.62-1.99%₹29.62₹29.62₹29.621
May 19, 2026₹30.22-1.98%₹30.22₹30.22₹30.221
May 18, 2026₹30.83-1.97%₹30.83₹30.83₹30.831
May 15, 2026₹31.45-1.99%₹31.45₹31.45₹31.451
May 14, 2026₹32.09-1.99%₹32.09₹32.09₹32.095
May 13, 2026₹32.74-1.98%₹32.74₹32.74₹32.7410
May 12, 2026₹33.40-2.00%₹33.40₹33.40₹33.401
May 11, 2026₹34.08-1.98%₹34.08₹34.08₹34.0850
May 8, 2026₹34.77-1.97%₹34.77₹34.77₹34.771
May 7, 2026₹35.47-1.99%₹35.47₹35.47₹35.473
May 6, 2026₹36.19-1.98%₹36.19₹36.19₹36.1951
May 5, 2026₹36.92-1.49%₹36.74₹36.92₹36.744
May 4, 2026₹37.48-1.99%₹37.48₹37.48₹37.481
Apr 30, 2026₹38.24-2.00%₹38.24₹38.43₹38.243
Apr 29, 2026₹39.02-1.98%₹39.02₹39.02₹39.0251
Apr 28, 2026₹39.81+4.96%₹39.82₹39.82₹39.7933.7K
Apr 27, 2026₹37.93+1.36%₹37.42₹39.29₹37.002.8K
Apr 24, 2026₹37.42+4.99%₹33.91₹37.42₹33.913.8K
Apr 23, 2026₹35.64+4.98%₹35.00₹35.64₹32.561.4K
Apr 22, 2026₹33.95+4.43%₹32.00₹34.13₹31.001.2K
Apr 21, 2026₹32.51+4.97%₹32.51₹32.51₹32.515
Apr 20, 2026₹30.97+4.98%₹29.50₹30.97₹28.912.2K
Apr 17, 2026₹29.50+1.44%₹29.50₹29.50₹29.50301
Apr 16, 2026₹29.080.00%₹29.08₹29.08₹29.0820
Apr 15, 2026₹29.08+2.00%₹29.08₹29.08₹29.0820
Apr 13, 2026₹28.51+1.97%₹28.51₹28.51₹28.51301
Apr 10, 2026₹27.96+1.97%₹27.42₹27.96₹27.42119
Apr 8, 2026₹27.42-1.97%₹27.42₹27.42₹27.42330
Apr 6, 2026₹27.97+1.97%₹27.97₹27.97₹27.971
Apr 2, 2026₹27.43-1.97%₹27.43₹27.43₹27.431
Apr 1, 2026₹27.98-2.00%₹27.98₹27.98₹27.981
Mar 30, 2026₹28.55-1.99%₹28.55₹28.55₹28.551
Mar 27, 2026₹29.13-1.99%₹29.13₹29.13₹29.131
Mar 25, 2026₹29.72-1.98%₹29.72₹29.72₹29.721
Mar 20, 2026₹30.32-1.97%₹30.32₹30.32₹30.325
Mar 19, 2026₹30.93-2.00%₹30.93₹30.93₹30.931
Mar 18, 2026₹31.56+1.97%₹31.56₹31.56₹31.565
Mar 17, 2026₹30.95+1.98%₹30.95₹30.95₹30.955
Mar 16, 2026₹30.35+1.98%₹30.35₹30.35₹30.355
Mar 13, 2026₹29.76+1.99%₹29.76₹29.76₹29.761.7K
Mar 12, 2026₹29.18+1.99%₹28.04₹29.18₹28.04900
Mar 11, 2026₹28.61+2.00%₹28.61₹28.61₹28.61107
Mar 10, 2026₹28.05+1.85%₹26.99₹28.05₹26.991.6K
Mar 9, 2026₹27.540.00%₹27.54₹27.54₹27.541.7K
Date Close Change % Open High Low Volume
Jun 8, 2026₹27.74+5.64%₹26.26₹30.66₹24.953.5K
Jun 1, 2026₹26.26-3.92%₹26.79₹26.79₹26.26168
May 25, 2026₹27.33-3.94%₹27.89₹28.44₹27.3310.4K
May 18, 2026₹28.45-9.54%₹30.83₹30.83₹28.456
May 11, 2026₹31.45-9.55%₹34.08₹34.08₹31.4567
May 4, 2026₹34.77-9.07%₹37.48₹37.48₹34.7760
Apr 27, 2026₹38.24+2.19%₹37.42₹39.82₹37.0036.6K
Apr 20, 2026₹37.42+26.85%₹29.50₹37.42₹28.918.6K
Apr 13, 2026₹29.50+5.51%₹28.51₹29.50₹28.51642
Apr 6, 2026₹27.96+1.93%₹27.97₹27.97₹27.42450
Mar 30, 2026₹27.43-5.84%₹28.55₹28.55₹27.433
Mar 23, 2026₹29.13-3.92%₹29.72₹29.72₹29.132
Mar 16, 2026₹30.32+1.88%₹30.35₹31.56₹30.3221
Mar 9, 2026₹29.76+8.06%₹27.54₹29.76₹26.995.9K
Mar 2, 2026₹27.54+21.48%₹23.80₹27.54₹23.80404
Feb 23, 2026₹22.67-13.64%₹24.99₹26.23₹22.67460
Feb 16, 2026₹26.25+2.58%₹24.35₹28.18₹23.80881
Feb 9, 2026₹25.59-0.54%₹27.01₹27.56₹24.451.9K
Feb 2, 2026₹25.73+4.81%₹23.33₹25.73₹22.88587
Jan 26, 2026₹24.55-0.61%₹25.93₹25.93₹24.551.8K
Jan 19, 2026₹24.70-14.44%₹27.43₹27.43₹23.535.2K
Jan 12, 2026₹28.87-9.98%₹31.97₹31.97₹28.8746
Jan 5, 2026₹32.07+14.70%₹26.60₹33.84₹26.602.8K
Dec 29, 2025₹27.96+0.90%₹28.29₹32.49₹26.3316.7K
Dec 22, 2025₹27.71-9.97%₹29.25₹29.25₹25.0911.4K
Dec 15, 2025₹30.78-22.55%₹37.76₹37.76₹30.7817.7K
Dec 8, 2025₹39.74+15.36%₹36.17₹41.83₹35.0042.0K
Dec 1, 2025₹34.45+27.55%₹28.36₹34.45₹28.3011.4K
Nov 24, 2025₹27.01-6.80%₹29.99₹29.99₹26.146.2K
Nov 17, 2025₹28.98-1.63%₹29.46₹29.46₹26.60602
Nov 10, 2025₹29.46-4.72%₹32.46₹32.55₹29.382.8K
Nov 3, 2025₹30.92+1.38%₹30.50₹32.00₹29.452.3K
Oct 27, 2025₹30.50+9.95%₹28.01₹31.00₹26.363.7K
Oct 20, 2025₹27.74+8.96%₹25.71₹29.94₹24.194.6K
Oct 13, 2025₹25.46-0.16%₹24.23₹25.46₹22.001.3K
Oct 6, 2025₹25.50-4.96%₹28.17₹31.04₹25.434.8K
Sep 29, 2025₹26.83+4.80%₹25.62₹26.83₹23.14202
Sep 22, 2025₹25.60-1.92%₹27.40₹29.20₹25.342.5K
Sep 15, 2025₹26.10-18.44%₹30.40₹30.40₹26.1090
Sep 8, 2025₹32.00+6.70%₹31.48₹32.00₹28.391.3K
Sep 1, 2025₹29.99-4.76%₹31.00₹31.00₹28.43542
Aug 25, 2025₹31.49+1.58%₹30.99₹31.50₹30.9982
Aug 18, 2025₹31.00+1.34%₹31.40₹32.00₹29.081.3K
Aug 11, 2025₹30.59+7.33%₹28.50₹30.59₹28.421.1K
Aug 4, 2025₹28.50-2.90%₹30.72₹30.72₹28.501.6K
Jul 28, 2025₹29.35-1.81%₹28.40₹29.82₹26.81594
Jul 21, 2025₹29.89+6.75%₹26.80₹30.60₹26.803.8K
Jul 14, 2025₹28.00-0.04%₹29.35₹30.87₹27.93993
Jul 7, 2025₹28.01-3.41%₹29.00₹30.45₹27.486.4K
Jun 30, 2025₹29.00+3.39%₹28.05₹31.59₹28.058.3K
Jun 23, 2025₹28.05-5.36%₹29.64₹31.12₹28.003.2K
Jun 16, 2025₹29.64+9.94%₹25.65₹29.71₹25.624.5K
Jun 9, 2025₹26.96-0.19%₹27.03₹28.35₹25.683.4K
Jun 2, 2025₹27.01-12.87%₹31.00₹32.49₹27.01146
May 26, 2025₹31.00+11.51%₹29.19₹31.50₹26.423.0K
May 19, 2025₹27.80-8.76%₹30.50₹31.98₹25.829.1K
May 12, 2025₹30.47-11.40%₹36.10₹36.10₹30.455.1K
May 5, 2025₹34.39-0.46%₹33.86₹34.55₹31.191.3K
Apr 28, 2025₹34.55-9.72%₹38.27₹38.27₹34.55193
Apr 21, 2025₹38.27+0.71%₹39.90₹41.88₹38.252.6K
Date Close Change % Open High Low Volume
Jun 1, 2026₹27.74+1.50%₹26.79₹30.66₹24.953.7K
May 1, 2026₹27.33-28.53%₹37.48₹37.48₹27.3310.5K
Apr 1, 2026₹38.24+33.94%₹27.98₹39.82₹27.4246.2K
Mar 1, 2026₹28.55+25.94%₹23.80₹31.56₹23.806.4K
Feb 1, 2026₹22.67-7.66%₹23.33₹28.18₹22.673.8K
Jan 1, 2026₹24.55-20.73%₹30.95₹33.84₹23.5316.4K
Dec 1, 2025₹30.97+14.66%₹28.36₹41.83₹25.0992.7K
Nov 1, 2025₹27.01-11.44%₹30.50₹32.55₹26.1411.8K
Oct 1, 2025₹30.50+25.26%₹23.14₹31.04₹22.0014.4K
Sep 1, 2025₹24.35-22.67%₹31.00₹32.00₹24.354.6K
Aug 1, 2025₹31.49+12.50%₹29.35₹32.00₹28.424.2K
Jul 1, 2025₹27.99-0.96%₹29.00₹31.59₹26.8018.1K
Jun 1, 2025₹28.26-8.84%₹31.00₹32.49₹25.6213.3K
May 1, 2025₹31.00-14.74%₹34.55₹36.10₹25.8218.7K
Apr 1, 2025₹36.36+6.94%₹34.00₹41.88₹34.006.7K
Mar 1, 2025₹34.00+16.24%₹29.25₹36.80₹24.6052.0K
Feb 1, 2025₹29.25+3.76%₹26.80₹29.92₹26.1254.9K
Jan 1, 2025₹28.19-23.29%₹38.48₹39.99₹28.1924.7K
Dec 1, 2024₹36.75+184.88%₹38.80₹40.30₹35.12697
Nov 1, 2024₹32.78-4.57%₹35.50₹35.99₹30.1014.4K
Oct 1, 2024₹34.35+16.40%₹30.98₹37.09₹27.9063.1K
Sep 1, 2024₹29.51+1.76%₹30.31₹30.34₹25.0022.4K
Aug 1, 2024₹29.00-5.48%₹29.15₹31.92₹23.3725.7K
Jul 1, 2024₹30.68+9.18%₹28.10₹32.00₹26.2124.2K
Jun 1, 2024₹28.10+26.01%₹21.85₹30.34₹19.1468.1K
May 1, 2024₹22.30-3.46%₹24.00₹27.00₹21.3923.0K
Apr 1, 2024₹23.10-27.15%₹30.14₹36.65₹22.0796.9K
Mar 1, 2024₹31.71-8.43%₹35.20₹38.20₹31.7145.0K
Feb 1, 2024₹34.63+30.68%₹27.67₹34.63₹23.9571.8K
Jan 1, 2024₹26.50-1.12%₹26.80₹31.50₹24.6573.7K
Dec 1, 2023₹26.80+43.62%₹18.80₹34.80₹17.6680.8K
Nov 1, 2023₹18.66+20.46%₹15.49₹18.66₹14.7817.7K
Oct 1, 2023₹15.49-16.85%₹18.27₹18.27₹14.058.4K
Sep 1, 2023₹18.63-14.15%₹21.70₹22.78₹16.8518.6K
Aug 1, 2023₹21.70-12.89%₹23.67₹26.02₹19.6274.6K
Jul 1, 2023₹24.91-27.08%₹33.48₹33.48₹24.91807
Jun 1, 2023₹34.16+56.20%₹22.96₹35.56₹22.96164.3K
May 1, 2023₹21.87+127.58%₹9.61₹21.87₹9.1323.8K
Apr 1, 2023₹9.61-0.21%₹9.50₹10.08₹8.745.8K
Mar 1, 2023₹9.63-16.26%₹12.07₹12.07₹9.634.3K
Feb 1, 2023₹11.50-2.21%₹11.18₹12.59₹10.6013.5K
Jan 1, 2023₹11.76+14.17%₹10.30₹13.35₹9.4023.8K
Dec 1, 2022₹10.30+38.07%₹7.83₹10.84₹7.4719.7K
Nov 1, 2022₹7.46-16.18%₹8.90₹9.80₹6.865.2K
Oct 1, 2022₹8.90+3.13%₹8.64₹10.34₹8.205.7K
Sep 1, 2022₹8.63-8.97%₹9.01₹10.32₹8.099.3K
Aug 1, 2022₹9.48+22.48%₹7.74₹9.97₹7.367.6K
Jul 1, 2022₹7.74-8.94%₹8.51₹9.47₹6.683.9K
Jun 1, 2022₹8.50+4.94%₹7.70₹8.50₹7.70483
May 1, 2022₹8.10-17.26%₹9.95₹9.95₹7.7011.5K
Apr 1, 2022₹9.79-2.00%₹10.01₹10.75₹8.1615.5K
Mar 1, 2022₹9.99-1.96%₹9.89₹11.11₹9.1215.6K
Feb 1, 2022₹10.19-18.15%₹11.83₹15.55₹9.7127.8K
Jan 1, 2022₹12.45+48.04%₹8.80₹16.65₹8.8056.3K
Dec 1, 2021₹8.41+16.81%₹7.42₹8.85₹7.2118.9K
Nov 1, 2021₹7.20-7.46%₹8.15₹8.26₹6.847.3K
Oct 1, 2021₹7.78+14.41%₹8.60₹10.87₹7.0511.9K
Apr 1, 2021₹6.80-9.81%₹7.54₹7.54₹6.791.4K
Mar 1, 2021₹7.54+47.27%₹5.12₹7.54₹5.124.8K
Feb 1, 2021₹5.12-20.37%₹6.43₹6.60₹5.123.7K
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹27.74-10.43%--10.43%₹30.95₹39.82₹22.6787.0K
2025₹30.97-15.73%--15.73%₹38.48₹41.88₹22.00316.0K
2024₹36.75+37.13%₹0.80+40.12%₹26.80₹40.30₹19.14529.0K
2023₹26.80+160.19%-+160.19%₹10.30₹35.56₹8.74436.4K
2022₹10.30+22.47%-+22.47%₹8.80₹16.65₹6.68178.6K
2021₹8.41+28.20%-+28.20%₹6.87₹10.87₹5.1176.2K
2020₹6.56-10.14%--10.14%₹7.30₹10.80₹5.56132.6K
2019₹7.30-6.05%--6.05%₹7.77₹7.77₹7.039.6K
2018₹7.77+166.10%-+166.10%₹2.92₹9.70₹2.9246.5K
2017₹2.92-65.85%--65.85%₹8.55₹8.90₹2.7576.2K
2016₹8.55-22.20%--22.20%₹10.99₹14.39₹8.5544.3K
2015₹10.99+62.57%-+62.57%₹6.76₹12.95₹5.09218.6K
2014₹6.76-16.54%--16.54%₹8.10₹15.85₹6.14106.1K
2013₹8.10-14.29%--14.29%₹9.50₹10.94₹6.50188.2K
2012₹9.450.00%-0.00%₹6.75₹11.64₹5.1561.9K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Beryl Securities Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Beryl Securities Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
172.84M Small-cap 5.62% -7.41% -4.05% -22.88% -1.05% 2.89% -21.99% 350.32% 166.99% 310.96% 310.96%
Shriram Finance
Shriram Finance SHRIRAMFIN
2.38T Large-cap 11.60% 6.69% 0.87% 16.99% -1.87% 43.14% 240.69% 246.00% 329.31% 690.06% 4,947.30%
Bajaj Finance
Bajaj Finance BAJFINANCE
5.71T Large-cap 8.17% 3.50% 7.31% -6.95% -3.17% -1.59% 27.49% 50.86% 1,119.52% 16,095.77% 32,008.39%
40.58B Small-cap -1.99% 24.46% 67.17% 57.70% 59.52% 89.22% 137.20% 98.20% 617.92% 988.07% 2,583.26%
41.58B Small-cap 3.17% 4.87% 37.80% 13.80% 17.87% 29.29% -6.33% -6.33% -6.33% -6.33% -6.33%
33.59B Small-cap 2.67% 0.61% 16.12% 13.89% 10.30% 71.80% 408.72% 381.81% 889.14% 1,378.81% 3,710.20%

Calculate Your Beryl Securities Investment Returns

Long-Term Investment Performance Analysis

Beryl Securities stock price in Aug 2016 was ₹9.03, A ₹1,000.00 lump sum investment in Beryl Securities made 9 years ago would be worth approximately ₹3,313.40 today, representing a outstanding return of 231.34%. This translates to an annualized return (CAGR) of 12.90%. During this period, Beryl Securities paid out ₹0.80 per share in total dividends, providing additional income beyond capital appreciation.

9 Years 10 Months Investment Scenario (Aug 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹3,313.40
Annual Return (CAGR) 12.90%
Total Dividends ₹88.59
Shares Owned 110.7

Investment Breakdown

Value Comparison

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

Over the last 12 months, Beryl Securities has delivered a total return of 2.9%.

  • 52-Week High reached INR41.83 on N/A.
  • 52-Week Low touched INR22.00 on N/A.
  • Current Price trading at INR29.12 as of August 2, 2026.

Over the past 5 years, investing INR10,000.00 in Beryl Securities (berylse) would have grown to approximately INR45,032.00 as of August 2, 2026, representing a total return of 350.3%.

This represents a compound annual growth rate (CAGR) of 35.1% over the 5-year period.

Beryl Securities (berylse) has delivered an annualized return of 10.3% over the past 10 years.

To illustrate: INR10,000.00 invested in Beryl Securities would have grown to INR26,699.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Beryl Securities (berylse) has achieved its strongest performance over the 5 years period, delivering a total return of 350.3%.

Beryl Securities (berylse) shows the following performance across different time periods:

Positive Returns: 12 months (+2.9%), 5 years (+350.3%), 10 years (+167.0%)

Negative Returns: 3 years (-22.0%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.