Betex India Limited (BOM:512477)
India · Delayed Price · Currency is INR 404.80
+4.35 (1.09%)
At close: Aug 29, 2025
Betex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 463.00 | 470.00 | 432.00 | 448.45 | 448.45 | -3.56% | 447 |
| Aug 13, 2025 | 444.00 | 465.00 | 436.00 | 465.00 | 465.00 | 4.62% | 323 |
| Aug 12, 2025 | 436.00 | 450.00 | 427.00 | 444.45 | 444.45 | 1.80% | 108 |
| Aug 11, 2025 | 400.05 | 440.00 | 400.00 | 436.60 | 436.60 | 0.51% | 347 |
| Aug 8, 2025 | 447.00 | 447.00 | 430.00 | 434.40 | 434.40 | -0.14% | 289 |
| Aug 7, 2025 | 400.00 | 435.00 | 370.00 | 435.00 | 435.00 | 6.10% | 98 |
| Aug 6, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 11 |
| Aug 5, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -4.65% | 596 |
| Aug 4, 2025 | 416.00 | 435.90 | 400.00 | 430.00 | 430.00 | 3.15% | 178 |
| Aug 1, 2025 | 416.85 | 446.00 | 416.85 | 416.85 | 416.85 | - | 988 |
| Jul 31, 2025 | 415.00 | 416.85 | 379.75 | 416.85 | 416.85 | -2.98% | 1,468 |
| Jul 30, 2025 | 425.70 | 477.00 | 413.00 | 429.65 | 429.65 | -0.08% | 949 |
| Jul 29, 2025 | 436.00 | 454.00 | 410.00 | 430.00 | 430.00 | -1.26% | 39 |
| Jul 28, 2025 | 438.00 | 438.00 | 435.50 | 435.50 | 435.50 | -0.49% | 31 |
| Jul 25, 2025 | 415.25 | 441.00 | 415.00 | 437.65 | 437.65 | 5.18% | 166 |
| Jul 24, 2025 | 433.50 | 433.50 | 410.00 | 416.10 | 416.10 | -4.49% | 381 |
| Jul 23, 2025 | 436.00 | 437.80 | 430.80 | 435.65 | 435.65 | -0.99% | 177 |
| Jul 22, 2025 | 464.00 | 464.00 | 418.50 | 440.00 | 440.00 | -0.41% | 128 |
| Jul 21, 2025 | 525.40 | 525.40 | 438.05 | 441.80 | 441.80 | 0.90% | 396 |
| Jul 18, 2025 | 405.00 | 450.00 | 405.00 | 437.85 | 437.85 | 2.15% | 215 |
| Jul 17, 2025 | 422.60 | 449.00 | 422.60 | 428.65 | 428.65 | 1.43% | 307 |
| Jul 16, 2025 | 433.00 | 433.00 | 376.00 | 422.60 | 422.60 | 5.91% | 599 |
| Jul 15, 2025 | 400.00 | 419.00 | 399.00 | 399.00 | 399.00 | 5.71% | 267 |
| Jul 14, 2025 | 400.00 | 400.00 | 374.00 | 377.45 | 377.45 | -5.64% | 115 |
| Jul 11, 2025 | 391.50 | 400.00 | 391.50 | 400.00 | 400.00 | 2.17% | 5 |
| Jul 10, 2025 | 402.00 | 402.00 | 373.95 | 391.50 | 391.50 | -2.61% | 37 |
| Jul 9, 2025 | 404.00 | 404.00 | 402.00 | 402.00 | 402.00 | 3.88% | 14 |
| Jul 8, 2025 | 390.00 | 390.00 | 387.00 | 387.00 | 387.00 | -0.77% | 26 |
| Jul 7, 2025 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | -1.99% | 2 |
| Jul 4, 2025 | 388.00 | 400.00 | 387.05 | 397.90 | 397.90 | 2.80% | 102 |
| Jul 3, 2025 | 404.00 | 404.00 | 387.05 | 387.05 | 387.05 | -3.24% | 52 |
| Jul 2, 2025 | 408.00 | 408.00 | 399.00 | 400.00 | 400.00 | - | 70 |
| Jul 1, 2025 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | 1.14% | 36 |
| Jun 30, 2025 | 391.05 | 401.00 | 378.00 | 395.50 | 395.50 | 0.71% | 168 |
| Jun 27, 2025 | 407.85 | 407.85 | 391.00 | 392.70 | 392.70 | -3.14% | 25 |
| Jun 26, 2025 | 398.00 | 407.95 | 376.30 | 405.45 | 405.45 | 1.87% | 49 |
| Jun 25, 2025 | 408.00 | 408.00 | 398.00 | 398.00 | 398.00 | -0.50% | 58 |
| Jun 24, 2025 | 380.00 | 400.00 | 376.85 | 400.00 | 400.00 | 6.67% | 152 |
| Jun 23, 2025 | 399.00 | 400.00 | 375.00 | 375.00 | 375.00 | -4.48% | 108 |
| Jun 20, 2025 | 400.00 | 404.95 | 390.00 | 392.60 | 392.60 | -1.85% | 35 |
| Jun 19, 2025 | 402.00 | 402.00 | 383.45 | 400.00 | 400.00 | -4.53% | 135 |