Beacon Trusteeship Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
27-03-2026 Friday	BSE Sensex : 73,583.22 -1690.23 -2.25%		NSE Nifty 50 : 22,819.60 -486.85 -2.09%		USD - INR 1 $ = Rs 94.62	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
2.7%	-3.8%	-7.8%	-8.3%	44.1%	25.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-03-26	Fri	77.1	1	29k	1.3%
25-03-26	Wed	76.1	1.75	32k	2.4%	Data Update : 8 PM
24-03-26	Tue	74.35	3.3	15k	4.6%	27-03-26 : 77.1
23-03-26	Mon	71.05	-5.1	20k	-6.7%
20-03-26	Fri	76.15	0.6	7k	0.8%	Compared to  :  18-03-26 75.05
19-03-26	Thu	75.55	0.5	21k	0.7%
18-03-26	Wed	75.05		19k	4.3%	7 Days %
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.				2.7%
16-03-26	Mon
13-03-26	Fri					Compared to  :  27-02-26 80.15
12-03-26	Thu
11-03-26	Wed					1 Month %
10-03-26	Tue					-3.8%
09-03-26	Mon					.
06-03-26	Fri					Compared to  :  27-01-26 83.6
05-03-26	Thu
04-03-26	Wed					2 Months %
02-03-26	Mon					-7.8%
27-02-26	Fri	80.15	-4.2	24k	-5.0%
26-02-26	Thu	84.35	0.55	6k	0.7%	Compared to  :  26-12-25 84.05
25-02-26	Wed	83.8	1.4	4k	1.7%
24-02-26	Tue	82.4	-2.05	3k	-2.4%	3 Months %
23-02-26	Mon	84.45	-1.15	18k	-1.3%	-8.3%
20-02-26	Fri	85.6	0.8	11k	0.9%
19-02-26	Thu	84.8	0.5	7k	0.6%	Compared to  :  26-09-25 53.5
18-02-26	Wed	84.3	0.3	18k	0.4%
17-02-26	Tue	84	-0.6	5k	-0.7%	6 Months %
16-02-26	Mon	84.6	-0.95	70k	-1.1%	44.1%
13-02-26	Fri	85.55	-3.75	15k	-4.2%
12-02-26	Thu	89.3	1.25	7k	1.4%	Compared to  :  27-03-25 61.5
11-02-26	Wed	88.05	-1.9	22k	-2.1%
10-02-26	Tue	89.95	-0.05	21k	-0.1%	1 year %
09-02-26	Mon	90	0.5	16k	0.6%	25.4%
06-02-26	Fri	89.5	2.25	14k	2.6%
05-02-26	Thu	87.25	-2.45	16k	-2.7%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-02-26	Wed	89.7	0.4	41k	0.4%
03-02-26	Tue	89.3	1	18k	1.1%
02-02-26	Mon	88.3	1.95	26k	2.3%
01-02-26	Sun	86.35	-0.15	18k	-0.2%
30-01-26	Fri	86.5	-0.45	27k	-0.5%
29-01-26	Thu	86.95	2.95	25k	3.5%
28-01-26	Wed	84	0.4	10k	0.5%
27-01-26	Tue	83.6	2.25	16k	2.8%
23-01-26	Fri	81.35	-3.75	35k	-4.4%
22-01-26	Thu	85.1	-2.7	18k	-3.1%
21-01-26	Wed	87.8	1.9	25k	2.2%
20-01-26	Tue	85.9	-2.6	46k	-2.9%
19-01-26	Mon	88.5	3.25	45k	3.8%
16-01-26	Fri	85.25	-0.75	24k	-0.9%
14-01-26	Wed	86	4.05	67k	4.9%
13-01-26	Tue	81.95	1.45	6k	1.8%
12-01-26	Mon	80.5	1.1	24k	1.4%
09-01-26	Fri	79.4	0.35	23k	0.4%
08-01-26	Thu	79.05	-1.05	7k	-1.3%
07-01-26	Wed	80.1	-2.15	21k	-2.6%
06-01-26	Tue	82.25	0.1	15k	0.1%
05-01-26	Mon	82.15	-2.3	13k	-2.7%
02-01-26	Fri	84.45	-0.75	24k	-0.9%
01-01-26	Thu	85.2	1.1	37k	1.3%
31-12-25	Wed	84.1	-2.65	14k	-3.1%
30-12-25	Tue	86.75	0.8	31k	0.9%
29-12-25	Mon	85.95	1.9	20k	2.3%
26-12-25	Fri	84.05	-3.2	5k	-3.7%
24-12-25	Wed	87.25	2.55	18k	3.0%
23-12-25	Tue	84.7	-2.1	31k	-2.4%
22-12-25	Mon	86.8	1.85	27k	2.2%
19-12-25	Fri	84.95	-2.65	14k	-3.0%
18-12-25	Thu	87.6	-1.9	10k	-2.1%
17-12-25	Wed	89.5	-0.2	5k	-0.2%
16-12-25	Tue	89.7	2.85	14k	3.3%
15-12-25	Mon	86.85	-4.55	18k	-5.0%
12-12-25	Fri	91.4	0.9	6k	1.0%
11-12-25	Thu	90.5	1.85	16k	2.1%
10-12-25	Wed	88.65	3.3	25k	3.9%
09-12-25	Tue	85.35	0.35	34k	0.4%
08-12-25	Mon	85	0.5	32k	0.6%
05-12-25	Fri	84.5	-4.45	7k	-5.0%
04-12-25	Thu	88.95	-4.65	9k	-5.0%
03-12-25	Wed	93.6	-3.05	39k	-3.2%
02-12-25	Tue	96.65	-0.9	96k	-0.9%
01-12-25	Mon	97.55	3.45	121k	3.7%
28-11-25	Fri	94.1	4.3	99k	4.8%
27-11-25	Thu	89.8	8.55	194k	10.5%
26-11-25	Wed	81.25	1.8	67k	2.3%
25-11-25	Tue	79.45	0.65	35k	0.8%
24-11-25	Mon	78.8	-0.4	66k	-0.5%
21-11-25	Fri	79.2	-2.45	65k	-3.0%
20-11-25	Thu	81.65	-0.9	50k	-1.1%
19-11-25	Wed	82.55	-0.05	55k	-0.1%
18-11-25	Tue	80.2	1.35	39k	1.7%
17-11-25	Mon	82.6	2.4	31k	3.0%
14-11-25	Fri	78.85	1.85	15k	2.4%
13-11-25	Thu	77	5.95	62k	8.4%
12-11-25	Wed	71.05	3.3	18k	4.9%
11-11-25	Tue	67.75	-3.3	25k	-4.6%
10-11-25	Mon	71.05	-0.9	13k	-1.3%
07-11-25	Fri	71.95	-1.25	14k	-1.7%
06-11-25	Thu	73.2	-0.8	22k	-1.1%
04-11-25	Tue	74	0	15k	0.0%
03-11-25	Mon	74	0.1	14k	0.1%
31-10-25	Fri	76.95	4.6	34k	6.4%
30-10-25	Thu	73.9	-3.05	42k	-4.0%
29-10-25	Wed	72.35	-4.65	19k	-6.0%
28-10-25	Tue	77	0.5	4k	0.7%
27-10-25	Mon	76.5	-2.05	17k	-2.6%
24-10-25	Fri	78.55	0	19k	0.0%
23-10-25	Thu	78.55	-0.05	46k	-0.1%
21-10-25	Tue	78.6	-5.6	60k	-6.7%
20-10-25	Mon	84.2	1.6	61k	1.9%
17-10-25	Fri	82.6	3.1	136k	3.9%
16-10-25	Thu	79.5	9.25	200k	13.2%
15-10-25	Wed	70.25	8.65	260k	14.0%
14-10-25	Tue	61.6	-2.15	13k	-3.4%
13-10-25	Mon	63.75	1.95	34k	3.2%
10-10-25	Fri	61.8	1.7	23k	2.8%
09-10-25	Thu	60.1	-2.4	118k	-3.8%
08-10-25	Wed	62.5	10.4	203k	20.0%
07-10-25	Tue	52.1	-0.45	12k	-0.9%
06-10-25	Mon	52.85	-0.5	8k	-0.9%
03-10-25	Fri	52.55	-0.3	20k	-0.6%
01-10-25	Wed	53.35	1.55	4k	3.0%
30-09-25	Tue	51.8	-1.8	46k	-3.4%
29-09-25	Mon	53.6	0.1	1k	0.2%
26-09-25	Fri	53.5	-1.5	8k	-2.7%
25-09-25	Thu	55	-1.35	13k	-2.4%
24-09-25	Wed	56.35	0.25	11k	0.4%
23-09-25	Tue	56.1	-0.15	11k	-0.3%
22-09-25	Mon	56.25	-0.55	18k	-1.0%
19-09-25	Fri	56.8	-0.7	12k	-1.2%
18-09-25	Thu	57.5	-1.7	19k	-2.9%
17-09-25	Wed	59.6	0.9	19k	1.5%
16-09-25	Tue	59.2	-0.4	31k	-0.7%
15-09-25	Mon	58.7	1.85	9k	3.3%
12-09-25	Fri	56.85	0.4	9k	0.7%
11-09-25	Thu	56.45	0.05	36k	0.1%
10-09-25	Wed	56.4	-1.1	38k	-1.9%
09-09-25	Tue	57.5	1.45	15k	2.6%
08-09-25	Mon	56.05	-1.35	30k	-2.4%
05-09-25	Fri	57.4	-1.05	25k	-1.8%
04-09-25	Thu	58.45	1.35	4k	2.4%
03-09-25	Wed	57.1	0.75	26k	1.3%
02-09-25	Tue	56.35	-2.1	44k	-3.6%
01-09-25	Mon	58.45	-1.45	38k	-2.4%
29-08-25	Fri	59.9	0.65	14k	1.1%
28-08-25	Thu	59.25	-0.35	19k	-0.6%
26-08-25	Tue	59.6	2.1	5k	3.7%
25-08-25	Mon	57.5	-0.2	1k	-0.3%
22-08-25	Fri	57.7	-1.75	9k	-2.9%
21-08-25	Thu	59.45	0.85	3k	1.5%
20-08-25	Wed	58.6	-1.2	9k	-2.0%
19-08-25	Tue	59.8	-0.5	7k	-0.8%
18-08-25	Mon	60.3	1.6	34k	2.7%
14-08-25	Thu	58.7	0.5	9k	0.9%
13-08-25	Wed	59.65	0.05	10k	0.1%
12-08-25	Tue	58.2	-1.45	2k	-2.4%
11-08-25	Mon	59.6	1.3	18k	2.2%
08-08-25	Fri	58.3	0.05	10k	0.1%
07-08-25	Thu	58.25	1.25	13k	2.2%
06-08-25	Wed	57	1	23k	1.8%
05-08-25	Tue	56	-2.1	11k	-3.6%
04-08-25	Mon	58.1	1.1	19k	1.9%
01-08-25	Fri	57	1	25k	1.8%
31-07-25	Thu	56	-0.55	2k	-1.0%
30-07-25	Wed	56.55	0.25	13k	0.4%
29-07-25	Tue	56.3	1.25	8k	2.3%
28-07-25	Mon	55.05	-1.75	48k	-3.1%
25-07-25	Fri	56.8	-0.5	19k	-0.9%
24-07-25	Thu	57.3	-1.05	26k	-1.8%
23-07-25	Wed	58.35	-0.35	2k	-0.6%
22-07-25	Tue	58.7	1.65	9k	2.9%
21-07-25	Mon	57.05	-0.95	18k	-1.6%
18-07-25	Fri	58	-0.7	5k	-1.2%
17-07-25	Thu	58.7	-1.3	37k	-2.2%
16-07-25	Wed	60	1.1	14k	1.9%
15-07-25	Tue	58.9	-1.7	20k	-2.8%
14-07-25	Mon	60.6	0.5	29k	0.8%
11-07-25	Fri	60.1	0.5	23k	0.8%
10-07-25	Thu	59.6	0.7	9k	1.2%
09-07-25	Wed	58.9	0	10k	0.0%
08-07-25	Tue	58.9	-1.15	36k	-1.9%
07-07-25	Mon	60.05	2.25	38k	3.9%
04-07-25	Fri	57.8	-4.1	87k	-6.6%
03-07-25	Thu	61.9	0.35	21k	0.6%
02-07-25	Wed	61.55	-0.8	16k	-1.3%
01-07-25	Tue	62.35	2.35	28k	3.9%
30-06-25	Mon	60	-3	35k	-4.8%
27-06-25	Fri	63	0.25	66k	0.4%
26-06-25	Thu	62.75	1.95	67k	3.2%
25-06-25	Wed	60.8	2	58k	3.4%
24-06-25	Tue	58.8	1.3	47k	2.3%
23-06-25	Mon	57.5	1.7	58k	3.0%
20-06-25	Fri	55.8	1.8	44k	3.3%
19-06-25	Thu	55.8	-0.05	21k	-0.1%
18-06-25	Wed	54	-1.8	41k	-3.2%
17-06-25	Tue	55.85	0.4	37k	0.7%
16-06-25	Mon	55.45	-2.1	65k	-3.6%
13-06-25	Fri	57.55	-2.1	29k	-3.5%
12-06-25	Thu	59.65	0.8	42k	1.4%
11-06-25	Wed	58.85	-1.15	124k	-1.9%
10-06-25	Tue	60	0.05	90k	0.1%
09-06-25	Mon	60.2	-2.55	85k	-4.1%
06-06-25	Fri	59.95	-0.25	137k	-0.4%
05-06-25	Thu	62.75	-1.8	152k	-2.8%
04-06-25	Wed	64.55	-5.6	72k	-8.0%
03-06-25	Tue	70.15	-0.35	7k	-0.5%
02-06-25	Mon	70.5	5.2	19k	8.0%
30-05-25	Fri	65.3	-3	61k	-4.4%
29-05-25	Thu	68.3	0.3	8k	0.4%
28-05-25	Wed	68	-1.5	9k	-2.2%
27-05-25	Tue	69.75	-6.2	66k	-8.2%
26-05-25	Mon	69.5	-0.25	9k	-0.4%
23-05-25	Fri	75.95	3.8	10k	5.3%
22-05-25	Thu	72.15	-1.75	28k	-2.5%
21-05-25	Wed	69	3.15	7k	4.6%
20-05-25	Tue	70.75	-3.85	30k	-5.2%
19-05-25	Mon	74.6	-4.3	25k	-5.4%
16-05-25	Fri	78.9	2.75	1k	3.6%
15-05-25	Thu	76.15	-1.85	12k	-2.4%
14-05-25	Wed	78	0	2k	0.0%
13-05-25	Tue	78	1	11k	1.3%
12-05-25	Mon	77	7	5k	10.0%
09-05-25	Fri	70	-3	6k	-4.1%
08-05-25	Thu	73	#N/A	1k	-5.8%
07-05-25	Wed	77.5	-4.1	3k	-5.0%
06-05-25	Tue	#N/A	#N/A		#N/A
05-05-25	Mon	81.6	#N/A	11k	11.4%
02-05-25	Fri	#N/A	#N/A		#N/A
30-04-25	Wed	73.25	-4.65	26k	-6.0%
29-04-25	Tue	77.9	-2.35	8k	-2.9%
28-04-25	Mon	80.25	-4.45	13k	-5.3%
25-04-25	Fri	84.7	2.2	21k	2.7%
24-04-25	Thu	82.5	4.5	37k	5.8%
23-04-25	Wed	78	2	17k	2.6%
22-04-25	Tue	76	3.6	17k	5.0%
21-04-25	Mon	72.4	2.4	7k	3.4%
17-04-25	Thu	70	1.9	21k	2.8%
16-04-25	Wed	68.1	3.6	28k	5.6%
15-04-25	Tue	64.5	0.45	8k	0.7%
11-04-25	Fri	64.05	0.45	10k	0.7%
09-04-25	Wed	63.6	0.5	16k	0.8%
08-04-25	Tue	63.1	1.1	10k	1.8%
07-04-25	Mon	62	-2.05	14k	-3.2%
04-04-25	Fri	64.05	-0.25	9k	-0.4%
03-04-25	Thu	64.3	2.15	28k	3.5%
02-04-25	Wed	62.15	-1.5	17k	-2.4%
01-04-25	Tue	63.65	5.3	14k	9.1%
28-03-25	Fri	58.35	-1.8	60k	-3.0%
27-03-25	Thu	61.5	-1.55	61k	-2.5%
26-03-25	Wed	60.15	-1.35	94k	-2.2%
25-03-25	Tue	63.05	-1.95	73k	-3.0%