Betex India Limited (BOM:512477)
India · Delayed Price · Currency is INR 594.95
+0.45 (0.08%)
At close: Oct 29, 2025
Betex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 630.00 | 630.00 | 557.00 | 594.95 | 594.95 | 0.08% | 193 |
| Oct 28, 2025 | 599.00 | 599.00 | 528.55 | 594.50 | 594.50 | 5.17% | 888 |
| Oct 27, 2025 | 599.95 | 599.95 | 563.90 | 565.25 | 565.25 | -5.78% | 118 |
| Oct 24, 2025 | 648.00 | 648.00 | 580.00 | 599.95 | 599.95 | 1.16% | 674 |
| Oct 23, 2025 | 552.75 | 620.00 | 552.75 | 593.05 | 593.05 | 7.29% | 811 |
| Oct 21, 2025 | 550.00 | 566.90 | 550.00 | 552.75 | 552.75 | 6.76% | 1,231 |
| Oct 20, 2025 | 526.00 | 567.95 | 517.50 | 517.75 | 517.75 | -4.08% | 185 |
| Oct 17, 2025 | 500.00 | 593.95 | 500.00 | 539.80 | 539.80 | 3.68% | 404 |
| Oct 16, 2025 | 519.45 | 549.95 | 483.25 | 520.65 | 520.65 | 0.74% | 529 |
| Oct 15, 2025 | 538.00 | 538.00 | 501.00 | 516.80 | 516.80 | -0.45% | 64 |
| Oct 14, 2025 | 538.00 | 538.00 | 490.10 | 519.15 | 519.15 | 2.07% | 321 |
| Oct 13, 2025 | 480.00 | 576.00 | 480.00 | 508.60 | 508.60 | 5.33% | 1,022 |
| Oct 10, 2025 | 481.00 | 488.80 | 449.10 | 482.85 | 482.85 | -0.54% | 620 |
| Oct 9, 2025 | 463.00 | 495.00 | 463.00 | 485.45 | 485.45 | 3.71% | 582 |
| Oct 8, 2025 | 459.00 | 485.00 | 448.00 | 468.10 | 468.10 | 3.46% | 1,271 |
| Oct 7, 2025 | 463.00 | 483.95 | 450.00 | 452.45 | 452.45 | 0.73% | 849 |
| Oct 6, 2025 | 449.00 | 487.90 | 449.00 | 449.15 | 449.15 | -2.15% | 207 |
| Oct 3, 2025 | 440.10 | 489.70 | 440.10 | 459.00 | 459.00 | -1.29% | 112 |
| Oct 1, 2025 | 451.00 | 465.00 | 450.00 | 465.00 | 465.00 | 3.44% | 214 |
| Sep 30, 2025 | 474.80 | 474.80 | 445.10 | 449.55 | 449.55 | 1.06% | 22 |
| Sep 29, 2025 | 490.00 | 490.00 | 435.05 | 444.85 | 444.85 | -0.55% | 593 |
| Sep 26, 2025 | 477.70 | 515.00 | 445.00 | 447.30 | 447.30 | -5.42% | 1,411 |
| Sep 25, 2025 | 490.00 | 490.00 | 457.00 | 472.95 | 472.95 | -0.89% | 283 |
| Sep 24, 2025 | 480.00 | 502.00 | 475.00 | 477.20 | 477.20 | 4.75% | 78 |
| Sep 23, 2025 | 498.95 | 503.00 | 451.00 | 455.55 | 455.55 | -0.94% | 373 |
| Sep 22, 2025 | 454.00 | 460.00 | 416.10 | 459.85 | 459.85 | -0.89% | 165 |
| Sep 19, 2025 | 467.15 | 467.15 | 445.00 | 464.00 | 464.00 | 0.32% | 117 |
| Sep 18, 2025 | 465.95 | 465.95 | 460.00 | 462.50 | 462.50 | -0.48% | 135 |
| Sep 17, 2025 | 470.00 | 474.95 | 431.80 | 464.75 | 464.75 | 0.66% | 722 |
| Sep 16, 2025 | 445.00 | 470.00 | 410.10 | 461.70 | 461.70 | 5.89% | 438 |
| Sep 15, 2025 | 427.00 | 439.05 | 427.00 | 436.00 | 436.00 | -0.15% | 374 |
| Sep 12, 2025 | 413.05 | 463.00 | 413.05 | 436.65 | 436.65 | 7.83% | 1,188 |
| Sep 11, 2025 | 416.50 | 416.95 | 404.95 | 404.95 | 404.95 | 0.50% | 28 |
| Sep 10, 2025 | 430.00 | 438.00 | 401.90 | 402.95 | 402.95 | -2.60% | 899 |
| Sep 9, 2025 | 410.05 | 429.95 | 410.00 | 413.70 | 413.70 | -4.46% | 160 |
| Sep 8, 2025 | 442.00 | 455.00 | 433.00 | 433.00 | 433.00 | 5.10% | 43 |
| Sep 5, 2025 | 444.00 | 444.00 | 411.70 | 412.00 | 412.00 | -7.42% | 61 |
| Sep 4, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 5.45% | 8 |
| Sep 3, 2025 | 422.95 | 428.00 | 419.95 | 422.00 | 422.00 | 1.69% | 199 |
| Sep 2, 2025 | 430.00 | 430.00 | 414.90 | 415.00 | 415.00 | 8.92% | 1,008 |
| Sep 1, 2025 | 405.00 | 413.10 | 381.00 | 381.00 | 381.00 | -5.88% | 83 |
| Aug 29, 2025 | 399.00 | 405.00 | 395.00 | 404.80 | 404.80 | 1.09% | 800 |
| Aug 28, 2025 | 397.20 | 401.15 | 397.20 | 400.45 | 400.45 | -5.72% | 100 |
| Aug 26, 2025 | 449.00 | 449.00 | 424.75 | 424.75 | 424.75 | 2.01% | 9 |
| Aug 25, 2025 | 430.25 | 430.25 | 416.40 | 416.40 | 416.40 | 1.18% | 11 |
| Aug 22, 2025 | 408.10 | 430.00 | 393.05 | 411.55 | 411.55 | 0.86% | 7 |
| Aug 21, 2025 | 409.30 | 409.30 | 402.10 | 408.05 | 408.05 | -0.31% | 40 |
| Aug 20, 2025 | 432.85 | 432.85 | 400.00 | 409.30 | 409.30 | -3.56% | 169 |
| Aug 19, 2025 | 424.35 | 424.45 | 424.35 | 424.40 | 424.40 | 2.02% | 13 |
| Aug 18, 2025 | 439.00 | 439.00 | 415.45 | 416.00 | 416.00 | -7.24% | 278 |