Betex India Limited (BOM:512477)
India · Delayed Price · Currency is INR 442.00
0.00 (0.00%)
At close: May 25, 2026
Betex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 454.95 | 454.95 | 414.05 | 442.00 | 442.00 | 1.61% | 25 |
| May 21, 2026 | 443.00 | 445.00 | 430.00 | 435.00 | 435.00 | 2.18% | 52 |
| May 20, 2026 | 421.55 | 441.00 | 401.30 | 425.70 | 425.70 | 0.98% | 314 |
| May 19, 2026 | 460.00 | 460.00 | 419.00 | 421.55 | 421.55 | -4.18% | 23 |
| May 15, 2026 | 440.00 | 440.00 | 439.95 | 439.95 | 439.95 | -1.09% | 2 |
| May 14, 2026 | 444.80 | 444.80 | 444.80 | 444.80 | 444.80 | 3.44% | 1 |
| May 12, 2026 | 429.95 | 430.00 | 429.95 | 430.00 | 430.00 | - | 4 |
| May 11, 2026 | 449.00 | 449.00 | 430.00 | 430.00 | 430.00 | -1.15% | 11 |
| May 8, 2026 | 440.00 | 440.00 | 435.00 | 435.00 | 435.00 | 2.59% | 26 |
| May 7, 2026 | 413.80 | 434.00 | 412.00 | 424.00 | 424.00 | 1.44% | 145 |
| May 6, 2026 | 419.00 | 419.00 | 417.95 | 418.00 | 418.00 | 1.46% | 24 |
| May 5, 2026 | 427.00 | 427.00 | 411.10 | 412.00 | 412.00 | -0.36% | 1,029 |
| May 4, 2026 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | -0.60% | 8 |
| Apr 30, 2026 | 416.95 | 416.95 | 416.00 | 416.00 | 416.00 | -0.72% | 12 |
| Apr 29, 2026 | 412.50 | 425.00 | 410.00 | 419.00 | 419.00 | 2.70% | 187 |
| Apr 28, 2026 | 415.00 | 415.00 | 380.05 | 408.00 | 408.00 | 2.06% | 47 |
| Apr 27, 2026 | 400.00 | 400.00 | 397.85 | 399.75 | 399.75 | 4.03% | 60 |
| Apr 24, 2026 | 403.00 | 403.00 | 376.25 | 384.25 | 384.25 | -1.22% | 246 |
| Apr 23, 2026 | 384.80 | 395.00 | 384.80 | 389.00 | 389.00 | 2.60% | 204 |
| Apr 22, 2026 | 377.00 | 395.00 | 370.00 | 379.15 | 379.15 | 0.57% | 25 |
| Apr 21, 2026 | 359.00 | 377.00 | 359.00 | 377.00 | 377.00 | 4.84% | 581 |
| Apr 20, 2026 | 390.00 | 390.00 | 355.35 | 359.60 | 359.60 | -3.82% | 842 |
| Apr 17, 2026 | 372.90 | 383.30 | 367.00 | 373.90 | 373.90 | 2.40% | 35 |
| Apr 16, 2026 | 376.00 | 376.00 | 365.00 | 365.15 | 365.15 | 1.71% | 308 |
| Apr 15, 2026 | 387.00 | 387.30 | 351.45 | 359.00 | 359.00 | -2.68% | 572 |
| Apr 13, 2026 | 372.00 | 372.00 | 338.00 | 368.90 | 368.90 | 3.92% | 8 |
| Apr 10, 2026 | 368.10 | 368.10 | 337.05 | 355.00 | 355.00 | 1.25% | 28 |
| Apr 9, 2026 | 380.00 | 380.00 | 348.10 | 350.60 | 350.60 | -3.68% | 792 |
| Apr 8, 2026 | 383.00 | 383.00 | 360.00 | 364.00 | 364.00 | -1.29% | 266 |
| Apr 7, 2026 | 375.00 | 375.00 | 368.15 | 368.75 | 368.75 | -2.45% | 485 |
| Apr 6, 2026 | 385.00 | 385.00 | 348.70 | 378.00 | 378.00 | 3.00% | 45 |
| Apr 2, 2026 | 359.70 | 367.00 | 359.70 | 367.00 | 367.00 | - | 6 |
| Apr 1, 2026 | 365.00 | 367.00 | 365.00 | 367.00 | 367.00 | -0.81% | 4 |
| Mar 25, 2026 | 372.00 | 372.00 | 369.95 | 370.00 | 370.00 | 1.66% | 14 |
| Mar 24, 2026 | 365.55 | 365.55 | 363.95 | 363.95 | 363.95 | 1.68% | 5 |
| Mar 23, 2026 | 360.55 | 360.55 | 329.00 | 357.95 | 357.95 | 3.75% | 20 |
| Mar 20, 2026 | 313.00 | 345.90 | 313.00 | 345.00 | 345.00 | 4.72% | 466 |
| Mar 19, 2026 | 364.00 | 364.00 | 329.45 | 329.45 | 329.45 | -4.99% | 471 |
| Mar 18, 2026 | 380.00 | 380.00 | 346.75 | 346.75 | 346.75 | -5.00% | 930 |
| Mar 17, 2026 | 358.15 | 365.00 | 358.15 | 365.00 | 365.00 | -3.18% | 212 |
| Mar 16, 2026 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -0.79% | 100 |
| Mar 13, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 100 |
| Mar 12, 2026 | 388.00 | 388.00 | 380.00 | 380.00 | 380.00 | 2.70% | 6 |
| Mar 11, 2026 | 370.00 | 370.00 | 356.00 | 370.00 | 370.00 | - | 12 |
| Mar 9, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 3.50% | 1 |
| Mar 6, 2026 | 365.00 | 380.00 | 355.00 | 357.50 | 357.50 | -2.05% | 65 |
| Mar 5, 2026 | 390.00 | 390.00 | 365.00 | 365.00 | 365.00 | -3.18% | 32 |
| 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 |