BSE · BERYLSE · stock
Beryl Securities Limited (BERYLSE) stock price history
Every BSE trading session of Beryl Securities Limited from Jul 24, 2007 to Sep 28, 2026: 4,728 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BERYLSE adjusted close, 2007 to 2026
- ₹41.83
- All time high, 2025
- ₹41.83
- 52 week high, ₹22.00 low
- 4,728
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BERYLSE key facts
- Beryl Securities Limited (BERYLSE) closed at ₹30.60 on Sep 28, 2026 on BSE.
- BERYLSE's all time high close is ₹41.83, set on Dec 11, 2025; its all time low close is ₹1.69 on Jul 24, 2007.
- BERYLSE's 52 week range is ₹22.00 to ₹41.83.
- BERYLSE returned +19.5% over the year to Sep 28, 2026 and +308.3% over five years.
- Over ten years BERYLSE returned +235%, +12.9% a year compounded.
- BERYLSE's deepest drawdown was -82.3% from Apr 16, 2014 to Dec 26, 2017.
- DataCedar holds 4,728 daily sessions of BERYLSE history from Jul 24, 2007 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
BERYLSE price chart, 2007 to 2026
BERYLSE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.6% |
| 3 months | +28.7% |
| 6 months | +5.0% |
| Year to date | +3.7% |
| 1 year | +19.5% |
| 3 years | +70.3% |
| 5 years | +308.3% |
| 10 years | +235.0% |
| Since Jul 24, 2007 | +1,713% |
| Compound annual growth, 19.2 years | +16.3% |
BERYLSE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹41.83 on Dec 11, 2025
- All time low close
- ₹1.69 on Jul 24, 2007
- 52 week high
- ₹41.83 on Dec 11, 2025
- 52 week low
- ₹22.00 on Oct 16, 2025
- Deepest drawdown
- -82.3% from Apr 16, 2014 to Dec 26, 2017, recovered Jan 20, 2022
- Best single session
- +10.2% on Dec 7, 2022
- Worst single session
- -14.2% on Dec 16, 2025
- Volatility, 1 year annualised
- 58.7%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2007
- 18.1×
- Best calendar year
- 2018, +166%
- Worst calendar year
- 2017, -66%
BERYLSE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jul 24, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹30.95 | ₹39.99 | ₹22.75 | ₹30.60 | -1.2% | 178K | 184 |
| 2025 | ₹38.48 | ₹41.88 | ₹22.00 | ₹30.97 | -15.7% | 294K | 248 |
| 2024 | ₹25.85 | ₹41.30 | ₹19.14 | ₹36.75 | +42.2% | 587.5K | 245 |
| 2023 | ₹9.93 | ₹34.30 | ₹8.43 | ₹25.85 | +160.2% | 436.3K | 245 |
| 2022 | ₹8.49 | ₹16.06 | ₹6.44 | ₹9.93 | +22.5% | 177K | 248 |
| 2021 | ₹6.63 | ₹10.48 | ₹4.93 | ₹8.11 | +28.2% | 118.6K | 248 |
| 2020 | ₹7.04 | ₹10.42 | ₹5.36 | ₹6.33 | -10.1% | 132.8K | 250 |
| 2019 | ₹7.49 | ₹7.49 | ₹6.78 | ₹7.04 | -6.0% | 9.6K | 242 |
| 2018 | ₹2.82 | ₹9.36 | ₹2.82 | ₹7.49 | +166.1% | 46.5K | 246 |
| 2017 | ₹8.25 | ₹8.58 | ₹2.65 | ₹2.82 | -65.8% | 76.2K | 248 |
| 2016 | ₹10.60 | ₹13.88 | ₹8.25 | ₹8.25 | -22.2% | 44.3K | 246 |
| 2015 | ₹6.52 | ₹12.49 | ₹4.91 | ₹10.60 | +62.6% | 220.9K | 246 |
| 2014 | ₹7.81 | ₹15.29 | ₹5.92 | ₹6.52 | -16.5% | 137.5K | 244 |
| 2013 | ₹9.16 | ₹10.55 | ₹6.27 | ₹7.81 | -14.3% | 188.2K | 248 |
| 2012 | ₹5.35 | ₹11.23 | ₹4.97 | ₹9.11 | +70.3% | 287.8K | 245 |
| 2011 | ₹2.58 | ₹10.08 | ₹2.58 | ₹5.35 | +107.9% | 159.7K | 246 |
| 2010 | ₹1.69 | ₹2.58 | ₹1.69 | ₹2.58 | +52.6% | 6.2K | 250 |
| 2009 | ₹1.69 | ₹1.69 | ₹1.69 | ₹1.69 | 0.0% | 0 | 243 |
| 2008 | ₹1.69 | ₹1.69 | ₹1.69 | ₹1.69 | 0.0% | 500 | 246 |
| 2007 | ₹1.69 | ₹1.69 | ₹1.69 | ₹1.69 | n/a | 200 | 110 |
BERYLSE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹30.60 | +5.9% |
| August 2026 | ₹28.89 | -21.9% |
| July 2026 | ₹36.98 | +41.2% |
| June 2026 | ₹26.19 | -4.2% |
| May 2026 | ₹27.33 | -28.5% |
| April 2026 | ₹38.24 | +31.3% |
| March 2026 | ₹29.13 | +22.1% |
| February 2026 | ₹23.86 | -2.8% |
| January 2026 | ₹24.55 | -20.7% |
| December 2025 | ₹30.97 | +14.7% |
| November 2025 | ₹27.01 | -11.4% |
| October 2025 | ₹30.50 | +19.0% |
About the BERYLSE data
Daily bars. 4,728 sessions from Jul 24, 2007 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 24, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BERYLSE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
BERYLSE share price history
