Betex India Limited (BOM:512477)
India · Delayed Price · Currency is INR 472.15
-22.85 (-4.62%)
At close: Jun 17, 2026
Betex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 465.05 | 495.00 | 465.00 | 472.15 | 472.15 | -4.62% | 956 |
| Jun 16, 2026 | 507.65 | 507.65 | 470.00 | 495.00 | 495.00 | -0.56% | 38 |
| Jun 15, 2026 | 487.00 | 498.85 | 451.00 | 497.80 | 497.80 | 4.25% | 22 |
| Jun 12, 2026 | 508.00 | 510.00 | 464.95 | 477.50 | 477.50 | -4.31% | 547 |
| Jun 11, 2026 | 509.00 | 509.00 | 477.00 | 499.00 | 499.00 | 4.69% | 174 |
| Jun 10, 2026 | 479.40 | 500.00 | 475.00 | 476.65 | 476.65 | 1.41% | 222 |
| Jun 9, 2026 | 471.35 | 471.35 | 470.00 | 470.00 | 470.00 | 0.04% | 43 |
| Jun 8, 2026 | 480.00 | 480.00 | 453.00 | 469.80 | 469.80 | -0.47% | 55 |
| Jun 5, 2026 | 514.00 | 514.00 | 471.90 | 472.00 | 472.00 | -4.45% | 180 |
| Jun 4, 2026 | 475.05 | 500.00 | 465.00 | 494.00 | 494.00 | 1.23% | 722 |
| Jun 3, 2026 | 455.00 | 488.80 | 455.00 | 488.00 | 488.00 | 0.04% | 95 |
| Jun 2, 2026 | 467.30 | 509.00 | 467.30 | 487.80 | 487.80 | 4.08% | 162 |
| Jun 1, 2026 | 445.00 | 498.80 | 445.00 | 468.70 | 468.70 | 0.15% | 340 |
| May 29, 2026 | 495.00 | 495.00 | 467.95 | 468.00 | 468.00 | 3.94% | 45 |
| May 27, 2026 | 443.25 | 484.95 | 421.50 | 450.25 | 450.25 | 1.58% | 275 |
| May 26, 2026 | 440.00 | 479.95 | 440.00 | 443.25 | 443.25 | 0.28% | 276 |
| May 25, 2026 | 442.00 | 461.00 | 410.00 | 442.00 | 442.00 | - | 286 |
| 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 |