Beacon Trusteeship Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
NSE		 SERIES : EQ
09-06-2026
Tuesday		 BSE Sensex : 73,918.76
+394.50
+0.54%		 NSE Nifty 50 : 23,242.10
+119.10
+0.52%		 USD - INR
1 $ = Rs 95.33		 Find Stock
Company: Beacon Trusteeship Ltd MCap (aprox)
 Symbol :
BEACON		 Source :
NSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
7.6% -17.8% 16.7%   8.3% 45.8%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar.
***   Data is only for information. Not buy/sell advice.		 List of holidays
Date Day Close_Price Change Volume % CHG Results
09-06-26 Tue 91.5 3.3 8k 3.7%
08-06-26 Mon 88.2 -0.25 9k -0.3% Data Update : 7 PM
05-06-26 Fri 88.45 2.45 7k 2.8% 09-06-26 : 91.5
04-06-26 Thu 86 2.5 8k 3.0%
03-06-26 Wed 83.5 -1 4k -1.2% Compared to  :
 29-05-26
85
02-06-26 Tue 84.5 0 9k 0.0%
01-06-26 Mon 84.5 -0.5 7k -0.6% 7 Days %
29-05-26 Fri 85 -2.5 26k -2.9% 7.6%
27-05-26 Wed 87.5 -4.5 29k -4.9%  
26-05-26 Tue 92 -3.6 19k -3.8% Compared to  :
 08-05-26
111.35
25-05-26 Mon 95.6 -1.45 15k -1.5%
22-05-26 Fri 97.05 0.05 15k 0.1% 1 Month %
21-05-26 Thu 97 -0.1 18k -0.1% -17.8%
20-05-26 Wed 97.1 -0.4 19k -0.4% .
19-05-26 Tue 97.5 -0.1 33k -0.1% Compared to  :
 09-04-26
78.4
18-05-26 Mon 97.6 -4.4 20k -4.3%
15-05-26 Fri 102 1.4 5k 1.4% 2 Months %
14-05-26 Thu 100.6 0.95 49k 1.0% 16.7%
13-05-26 Wed 99.65 -5.1 63k -4.9%  
12-05-26 Tue 104.75 -3.55 4k -3.3% Compared to  :
 09-03-26
11-05-26 Mon 108.3 -3.05 21k -2.7%
08-05-26 Fri 111.35 7.35 165k 7.1% 3 Months %
07-05-26 Thu 104 -2 4k -1.9%  
06-05-26 Wed 106 0.95 28k 0.9%  
05-05-26 Tue 105.05 4.55 23k 4.5% Compared to  :
 09-12-25
84.5
04-05-26 Mon 100.5 -4 8k -3.8%
30-04-26 Thu 104.5 4 14k 4.0% 6 Months %
29-04-26 Wed 100.5 -2.5 7k -2.4% 8.3%
28-04-26 Tue 103 4.1 25k 4.1%  
27-04-26 Mon 98.9 -1.1 14k -1.1% Compared to  :
 09-06-25
62.75
24-04-26 Fri 100 -8.1 75k -7.5%
23-04-26 Thu 108.1 18 136k 20.0% 1 year %
22-04-26 Wed 90.1 0.25 25k 0.3% 45.8%
21-04-26 Tue 89.85 -8.5 28k -8.6%  
20-04-26 Mon 98.35 0.05 24k 0.1%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation
.
* Extreme % s' fall may include split/Bonus
.
* Blanks represents stock not traded on that day
.
* Please verify data with latest sources before taking any decision
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation.
Please donate.

Paypal :
https://
www.paypal.me/
DonateStartup
17-04-26 Fri 98.3 8.3 79k 9.2%
16-04-26 Thu 90 4.7 18k 5.5%
15-04-26 Wed 85.3 2.15 14k 2.6%
13-04-26 Mon 83.15 -0.8 9k -1.0%
10-04-26 Fri 83.95 5.55 30k 7.1%
09-04-26 Thu 78.4 2.85 12k 3.8%
08-04-26 Wed 75.55 0.6 27k 0.8%
07-04-26 Tue 74.95 -1.55 14k -2.0%
06-04-26 Mon 76.5 0.85 5k 1.1%
02-04-26 Thu 75.65 1.1 3k 1.5%
01-04-26 Wed 74.55 7.25 37k 10.8%
30-03-26 Mon 67.3 -9.8 92k -12.7%
27-03-26 Fri 77.1 1 29k 1.3%
25-03-26 Wed 76.1 1.75 32k 2.4%
24-03-26 Tue 74.35 3.3 15k 4.6%
23-03-26 Mon 71.05 -5.1 20k -6.7%
20-03-26 Fri 76.15 0.6 7k 0.8%
19-03-26 Thu 75.55 0.5 21k 0.7%
18-03-26 Wed 75.05 -8.75 19k 4.3%
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.
16-03-26 Mon
13-03-26 Fri
12-03-26 Thu
11-03-26 Wed
10-03-26 Tue
09-03-26 Mon
06-03-26 Fri
05-03-26 Thu
04-03-26 Wed
02-03-26 Mon
27-02-26 Fri 83.8 1.4 4k 1.7%
26-02-26 Thu 82.4 -2.05 3k -2.4%
25-02-26 Wed 84.45 -1.15 18k -1.3%
24-02-26 Tue 85.6 0.8 11k 0.9%
23-02-26 Mon 84.8 0.5 7k 0.6%
20-02-26 Fri 84.3 0.3 18k 0.4%
19-02-26 Thu 84 -0.6 5k -0.7%
18-02-26 Wed 84.6 -0.95 70k -1.1%  
17-02-26 Tue 85.55 -3.75 15k -4.2%  
16-02-26 Mon 89.3 1.25 7k 1.4%  
13-02-26 Fri 88.05 -1.9 22k -2.1%  
12-02-26 Thu 89.95 -0.05 21k -0.1%  
11-02-26 Wed 90 0.5 16k 0.6%  
10-02-26 Tue 89.5 2.25 14k 2.6%  
09-02-26 Mon 87.25 -2.45 16k -2.7%  
06-02-26 Fri 89.7 0.4 41k 0.4%  
05-02-26 Thu 89.3 1 18k 1.1%  
04-02-26 Wed 88.3 1.95 26k 2.3%  
03-02-26 Tue 86.35 -0.15 18k -0.2%  
02-02-26 Mon 86.5 -0.45 27k -0.5%  
01-02-26 Sun 86.95 2.95 25k 3.5%  
30-01-26 Fri 84 0.4 10k 0.5%  
29-01-26 Thu 83.6 2.25 16k 2.8%  
28-01-26 Wed 81.35 -3.75 35k -4.4%  
27-01-26 Tue 85.1 -2.7 18k -3.1%  
23-01-26 Fri 87.8 1.9 25k 2.2%  
22-01-26 Thu 85.9 -2.6 46k -2.9%  
21-01-26 Wed 88.5 3.25 45k 3.8%  
20-01-26 Tue 85.25 -0.75 24k -0.9%  
19-01-26 Mon 86 4.05 67k 4.9%  
16-01-26 Fri 81.95 1.45 6k 1.8%  
14-01-26 Wed 80.5 1.1 24k 1.4%  
13-01-26 Tue 79.4 0.35 23k 0.4%  
12-01-26 Mon 79.05 -1.05 7k -1.3%  
09-01-26 Fri 80.1 -2.15 21k -2.6%  
08-01-26 Thu 82.25 0.1 15k 0.1%  
07-01-26 Wed 82.15 -2.3 13k -2.7%  
06-01-26 Tue 84.45 -0.75 24k -0.9%  
05-01-26 Mon 85.2 1.1 37k 1.3%  
02-01-26 Fri 84.1 -2.65 14k -3.1%  
01-01-26 Thu 86.75 0.8 31k 0.9%  
31-12-25 Wed 85.95 1.9 20k 2.3%  
30-12-25 Tue 84.05 -3.2 5k -3.7%  
29-12-25 Mon 87.25 2.55 18k 3.0%  
26-12-25 Fri 84.7 -2.1 31k -2.4%  
24-12-25 Wed 86.8 1.85 27k 2.2%  
23-12-25 Tue 84.95 -2.65 14k -3.0%  
22-12-25 Mon 87.6 -1.9 10k -2.1%  
19-12-25 Fri 89.5 -0.2 5k -0.2%  
18-12-25 Thu 89.7 2.85 14k 3.3%  
17-12-25 Wed 86.85 -4.55 18k -5.0%  
16-12-25 Tue 91.4 0.9 6k 1.0%  
15-12-25 Mon 90.5 1.85 16k 2.1%  
12-12-25 Fri 88.65 3.3 25k 3.9%  
11-12-25 Thu 85.35 0.35 34k 0.4%  
10-12-25 Wed 85 0.5 32k 0.6%  
09-12-25 Tue 84.5 -4.45 7k -5.0%  
08-12-25 Mon 88.95 -4.65 9k -5.0%  
05-12-25 Fri 93.6 -3.05 39k -3.2%  
04-12-25 Thu 96.65 -0.9 96k -0.9%  
03-12-25 Wed 97.55 3.45 121k 3.7%  
02-12-25 Tue 94.1 4.3 99k 4.8%  
01-12-25 Mon 89.8 8.55 194k 10.5%  
28-11-25 Fri 81.25 1.8 67k 2.3%  
27-11-25 Thu 79.45 0.65 35k 0.8%  
26-11-25 Wed 78.8 -0.4 66k -0.5%  
25-11-25 Tue 79.2 -2.45 65k -3.0%  
24-11-25 Mon 81.65 -0.9 50k -1.1%  
21-11-25 Fri 82.55 -0.05 55k -0.1%  
20-11-25 Thu 82.6 2.4 31k 3.0%  
19-11-25 Wed 80.2 1.35 39k 1.7%  
18-11-25 Tue 78.85 1.85 15k 2.4%  
17-11-25 Mon 77 5.95 62k 8.4%  
14-11-25 Fri 71.05 3.3 18k 4.9%  
13-11-25 Thu 67.75 -3.3 25k -4.6%  
12-11-25 Wed 71.05 -0.9 13k -1.3%  
11-11-25 Tue 71.95 -1.25 14k -1.7%  
10-11-25 Mon 73.2 -0.8 22k -1.1%  
07-11-25 Fri 74 0 15k 0.0%  
06-11-25 Thu 74 0.1 14k 0.1%  
04-11-25 Tue 73.9 -3.05 42k -4.0%  
03-11-25 Mon 76.95 4.6 34k 6.4%  
31-10-25 Fri 72.35 -4.65 19k -6.0%  
30-10-25 Thu 77 0.5 4k 0.7%  
29-10-25 Wed 76.5 -2.05 17k -2.6%  
28-10-25 Tue 78.55 0 19k 0.0%  
27-10-25 Mon 78.55 -0.05 46k -0.1%  
24-10-25 Fri 78.6 -5.6 60k -6.7%  
23-10-25 Thu 84.2 1.6 61k 1.9%  
21-10-25 Tue 82.6 3.1 136k 3.9%  
20-10-25 Mon 79.5 9.25 200k 13.2%  
17-10-25 Fri 70.25 8.65 260k 14.0%  
16-10-25 Thu 61.6 -2.15 13k -3.4%  
15-10-25 Wed 63.75 1.95 34k 3.2%  
14-10-25 Tue 61.8 1.7 23k 2.8%  
13-10-25 Mon 60.1 -2.4 118k -3.8%  
10-10-25 Fri 62.5 10.4 203k 20.0%  
09-10-25 Thu 52.1 -0.45 12k -0.9%  
08-10-25 Wed 52.55 -0.3 20k -0.6%  
07-10-25 Tue 52.85 -0.5 8k -0.9%  
06-10-25 Mon 53.35 1.55 4k 3.0%  
03-10-25 Fri 51.8 -1.8 46k -3.4%  
01-10-25 Wed 53.6 0.1 1k 0.2%  
30-09-25 Tue 53.5 -1.5 8k -2.7%  
29-09-25 Mon 55 -1.35 13k -2.4%  
26-09-25 Fri 56.35 0.25 11k 0.4%  
25-09-25 Thu 56.1 -0.15 11k -0.3%  
24-09-25 Wed 56.25 -0.55 18k -1.0%  
23-09-25 Tue 56.8 -0.7 12k -1.2%  
22-09-25 Mon 57.5 -1.7 19k -2.9%  
19-09-25 Fri 59.2 -0.4 31k -0.7%  
18-09-25 Thu 59.6 0.9 19k 1.5%  
17-09-25 Wed 58.7 1.85 9k 3.3%  
16-09-25 Tue 56.85 0.4 9k 0.7%  
15-09-25 Mon 56.45 0.05 36k 0.1%  
12-09-25 Fri 56.4 -1.1 38k -1.9%  
11-09-25 Thu 57.5 1.45 15k 2.6%  
10-09-25 Wed 56.05 -1.35 30k -2.4%  
09-09-25 Tue 57.4 -1.05 25k -1.8%  
08-09-25 Mon 58.45 1.35 4k 2.4%  
05-09-25 Fri 57.1 0.75 26k 1.3%  
04-09-25 Thu 56.35 -2.1 44k -3.6%  
03-09-25 Wed 58.45 -1.45 38k -2.4%  
02-09-25 Tue 59.9 0.65 14k 1.1%  
01-09-25 Mon 59.25 -0.35 19k -0.6%  
29-08-25 Fri 59.6 2.1 5k 3.7%  
28-08-25 Thu 57.5 -0.2 1k -0.3%  
26-08-25 Tue 57.7 -1.75 9k -2.9%  
25-08-25 Mon 59.45 0.85 3k 1.5%  
22-08-25 Fri 58.6 -1.2 9k -2.0%  
21-08-25 Thu 59.8 -0.5 7k -0.8%  
20-08-25 Wed 60.3 1.6 34k 2.7%  
19-08-25 Tue 58.7 0.5 9k 0.9%  
18-08-25 Mon 58.2 -1.45 2k -2.4%  
14-08-25 Thu 59.65 0.05 10k 0.1%  
13-08-25 Wed 59.6 1.3 18k 2.2%  
12-08-25 Tue 58.3 0.05 10k 0.1%  
11-08-25 Mon 58.25 1.25 13k 2.2%  
08-08-25 Fri 57 1 23k 1.8%  
07-08-25 Thu 56 -2.1 11k -3.6%  
06-08-25 Wed 58.1 1.1 19k 1.9%  
05-08-25 Tue 57 1 25k 1.8%  
04-08-25 Mon 56 -0.55 2k -1.0%  
01-08-25 Fri 56.55 0.25 13k 0.4%  
31-07-25 Thu 56.3 1.25 8k 2.3%  
30-07-25 Wed 55.05 -1.75 48k -3.1%  
29-07-25 Tue 56.8 -0.5 19k -0.9%  
28-07-25 Mon 57.3 -0.35 2k -0.6%  
25-07-25 Fri 58.35 -1.05 26k -1.8%  
24-07-25 Thu 58.7 1.65 9k 2.9%  
23-07-25 Wed 57.05 -0.95 18k -1.6%  
22-07-25 Tue 58 -0.7 5k -1.2%  
21-07-25 Mon 58.7 -1.3 37k -2.2%  
18-07-25 Fri 60 1.1 14k 1.9%  
17-07-25 Thu 58.9 -1.7 20k -2.8%  
16-07-25 Wed 60.6 0.5 29k 0.8%  
15-07-25 Tue 60.1 0.5 23k 0.8%  
14-07-25 Mon 59.6 0.7 9k 1.2%  
11-07-25 Fri 58.9 0 10k 0.0%  
10-07-25 Thu 58.9 -1.15 36k -1.9%  
09-07-25 Wed 60.05 2.25 38k 3.9%  
08-07-25 Tue 57.8 -4.1 87k -6.6%  
07-07-25 Mon 61.9 0.35 21k 0.6%  
04-07-25 Fri 61.55 -0.8 16k -1.3%  
03-07-25 Thu 62.35 2.35 28k 3.9%  
02-07-25 Wed 60 -3 35k -4.8%  
01-07-25 Tue 63 0.25 66k 0.4%  
30-06-25 Mon 62.75 1.95 67k 3.2%  
27-06-25 Fri 60.8 2 58k 3.4%  
26-06-25 Thu 58.8 1.3 47k 2.3%  
25-06-25 Wed 57.5 1.7 58k 3.0%  
24-06-25 Tue 55.8 1.8 44k 3.3%  
23-06-25 Mon 54 -1.8 41k -3.2%  
20-06-25 Fri 55.8 -0.05 21k -0.1%  
19-06-25 Thu 55.85 0.4 37k 0.7%  
18-06-25 Wed 55.45 -2.1 65k -3.6%  
17-06-25 Tue 57.55 -2.1 29k -3.5%  
16-06-25 Mon 59.65 0.8 42k 1.4%  
13-06-25 Fri 58.85 -1.15 124k -1.9%  
12-06-25 Thu 60 0.05 90k 0.1%  
11-06-25 Wed 59.95 -0.25 137k -0.4%  
10-06-25 Tue 60.2 -2.55 85k -4.1%  
09-06-25 Mon 62.75 -1.8 152k -2.8%  
06-06-25 Fri 64.55 -5.6 72k -8.0%  
05-06-25 Thu 70.15 -0.35 7k -0.5%