Betex India Limited (BOM:512477)
India · Delayed Price · Currency is INR 365.00
-12.00 (-3.18%)
At close: Mar 5, 2026
Betex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 358.25 | 377.00 | 358.15 | 377.00 | 377.00 | - | 19 |
| Mar 2, 2026 | 377.00 | 378.00 | 373.25 | 377.00 | 377.00 | -0.04% | 164 |
| Feb 27, 2026 | 387.00 | 387.00 | 370.00 | 377.15 | 377.15 | 0.31% | 103 |
| Feb 26, 2026 | 385.00 | 385.00 | 370.00 | 376.00 | 376.00 | -3.34% | 357 |
| Feb 25, 2026 | 395.00 | 397.65 | 389.00 | 389.00 | 389.00 | 2.71% | 89 |
| Feb 24, 2026 | 398.00 | 398.00 | 378.30 | 378.75 | 378.75 | -4.84% | 283 |
| Feb 23, 2026 | 414.85 | 414.85 | 397.00 | 398.00 | 398.00 | -3.99% | 944 |
| Feb 20, 2026 | 391.00 | 438.00 | 378.00 | 414.55 | 414.55 | -1.29% | 1,705 |
| Feb 19, 2026 | 439.95 | 443.15 | 410.00 | 419.95 | 419.95 | 4.23% | 3,070 |
| Feb 18, 2026 | 402.90 | 402.90 | 399.25 | 402.90 | 402.90 | 9.99% | 1,895 |
| Feb 17, 2026 | 366.20 | 366.30 | 351.00 | 366.30 | 366.30 | 10.00% | 2,222 |
| Feb 16, 2026 | 333.00 | 333.00 | 310.00 | 333.00 | 333.00 | 9.99% | 2,626 |
| Feb 13, 2026 | 311.20 | 329.75 | 302.75 | 302.75 | 302.75 | -9.99% | 364 |
| Feb 12, 2026 | 336.35 | 336.35 | 336.00 | 336.35 | 336.35 | -0.49% | 16 |
| Feb 11, 2026 | 292.70 | 339.75 | 292.70 | 338.00 | 338.00 | 6.84% | 195 |
| Feb 10, 2026 | 343.40 | 343.40 | 308.00 | 316.35 | 316.35 | -6.68% | 50 |
| Feb 9, 2026 | 349.00 | 349.00 | 304.05 | 339.00 | 339.00 | 1.50% | 301 |
| Feb 6, 2026 | 328.00 | 344.95 | 291.00 | 334.00 | 334.00 | 5.83% | 378 |
| Feb 5, 2026 | 312.00 | 339.95 | 310.00 | 315.60 | 315.60 | 0.96% | 288 |
| Feb 4, 2026 | 319.95 | 319.95 | 312.60 | 312.60 | 312.60 | 2.58% | 27 |
| Feb 3, 2026 | 304.75 | 304.75 | 294.00 | 304.75 | 304.75 | 5.00% | 1,154 |
| Feb 1, 2026 | 291.00 | 291.00 | 277.00 | 290.25 | 290.25 | -0.26% | 70 |
| Jan 30, 2026 | 292.90 | 292.90 | 291.00 | 291.00 | 291.00 | 1.59% | 22 |
| Jan 29, 2026 | 287.95 | 287.95 | 280.00 | 286.45 | 286.45 | 2.82% | 464 |
| Jan 28, 2026 | 282.95 | 282.95 | 272.00 | 278.60 | 278.60 | 2.26% | 387 |
| Jan 27, 2026 | 286.65 | 286.65 | 272.35 | 272.45 | 272.45 | -4.95% | 193 |
| Jan 23, 2026 | 293.00 | 293.00 | 283.15 | 286.65 | 286.65 | 1.31% | 91 |
| Jan 22, 2026 | 278.00 | 283.00 | 278.00 | 282.95 | 282.95 | 4.97% | 461 |
| Jan 21, 2026 | 269.85 | 273.25 | 253.15 | 269.55 | 269.55 | 3.57% | 923 |
| Jan 20, 2026 | 243.95 | 263.55 | 238.45 | 260.25 | 260.25 | 3.69% | 1,618 |
| Jan 19, 2026 | 242.70 | 252.00 | 242.70 | 251.00 | 251.00 | 3.42% | 217 |
| Jan 16, 2026 | 232.00 | 242.90 | 230.40 | 242.70 | 242.70 | 0.08% | 371 |
| Jan 14, 2026 | 242.45 | 242.90 | 242.45 | 242.50 | 242.50 | -0.16% | 129 |
| Jan 13, 2026 | 242.90 | 242.90 | 242.00 | 242.90 | 242.90 | - | 25 |
| Jan 12, 2026 | 234.55 | 242.90 | 230.80 | 242.90 | 242.90 | - | 219 |
| Jan 9, 2026 | 248.90 | 248.90 | 236.50 | 242.90 | 242.90 | -2.41% | 675 |
| Jan 8, 2026 | 240.00 | 248.90 | 237.50 | 248.90 | 248.90 | 5.00% | 395 |
| Jan 7, 2026 | 236.50 | 237.10 | 230.00 | 237.05 | 237.05 | 4.96% | 766 |
| Jan 6, 2026 | 240.00 | 243.80 | 220.05 | 225.85 | 225.85 | -3.69% | 2,005 |
| Jan 5, 2026 | 240.00 | 240.00 | 231.00 | 234.50 | 234.50 | -2.07% | 530 |
| Jan 2, 2026 | 246.05 | 246.05 | 230.00 | 239.45 | 239.45 | -2.68% | 4,318 |
| Jan 1, 2026 | 259.00 | 259.00 | 246.00 | 246.05 | 246.05 | -2.23% | 328 |
| Dec 31, 2025 | 280.95 | 280.95 | 250.00 | 251.65 | 251.65 | -3.99% | 746 |
| Dec 30, 2025 | 284.95 | 284.95 | 251.00 | 262.10 | 262.10 | 0.44% | 480 |
| Dec 29, 2025 | 261.25 | 261.25 | 255.00 | 260.95 | 260.95 | -0.67% | 1,393 |
| Dec 26, 2025 | 262.50 | 274.75 | 258.60 | 262.70 | 262.70 | 1.06% | 2,270 |
| Dec 24, 2025 | 288.00 | 308.00 | 259.55 | 259.95 | 259.95 | -9.85% | 6,302 |
| Dec 23, 2025 | 280.00 | 299.00 | 260.00 | 288.35 | 288.35 | 5.39% | 675 |
| Dec 22, 2025 | 293.95 | 293.95 | 266.25 | 273.60 | 273.60 | -6.00% | 1,135 |
| Dec 19, 2025 | 283.30 | 296.00 | 271.00 | 291.05 | 291.05 | 2.74% | 465 |