Betex India Limited (BOM:512477)
India · Delayed Price · Currency is INR 482.45
-2.20 (-0.45%)
At close: Jul 31, 2026
Betex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 482.25 | 505.00 | 458.00 | 482.45 | 482.45 | -0.45% | 420 |
| Jul 30, 2026 | 523.50 | 523.50 | 476.00 | 484.65 | 484.65 | 1.69% | 150 |
| Jul 29, 2026 | 490.00 | 525.00 | 468.00 | 476.60 | 476.60 | -2.73% | 410 |
| Jul 28, 2026 | 499.00 | 505.00 | 462.00 | 490.00 | 490.00 | - | 155 |
| Jul 24, 2026 | 459.00 | 499.00 | 459.00 | 490.00 | 490.00 | - | 184 |
| Jul 23, 2026 | 451.00 | 493.00 | 451.00 | 490.00 | 490.00 | 4.03% | 194 |
| Jul 22, 2026 | 471.05 | 471.05 | 451.00 | 471.00 | 471.00 | - | 80 |
| Jul 21, 2026 | 470.00 | 498.00 | 470.00 | 471.00 | 471.00 | 0.21% | 32 |
| Jul 20, 2026 | 485.00 | 485.00 | 470.00 | 470.00 | 470.00 | 5.09% | 59 |
| Jul 17, 2026 | 448.05 | 448.05 | 447.00 | 447.25 | 447.25 | -8.78% | 46 |
| Jul 16, 2026 | 495.00 | 495.00 | 488.00 | 490.30 | 490.30 | -1.74% | 10 |
| Jul 14, 2026 | 463.00 | 499.00 | 463.00 | 499.00 | 499.00 | 5.05% | 65 |
| Jul 13, 2026 | 485.00 | 499.00 | 475.00 | 475.00 | 475.00 | -3.06% | 138 |
| Jul 10, 2026 | 497.95 | 497.95 | 489.95 | 490.00 | 490.00 | 3.16% | 13 |
| Jul 9, 2026 | 496.95 | 496.95 | 422.00 | 475.00 | 475.00 | 4.73% | 1,100 |
| Jul 8, 2026 | 440.00 | 468.85 | 422.90 | 453.55 | 453.55 | -3.47% | 15 |
| Jul 7, 2026 | 459.15 | 469.85 | 429.95 | 469.85 | 469.85 | 2.83% | 87 |
| Jul 6, 2026 | 464.45 | 500.00 | 454.00 | 456.90 | 456.90 | -1.63% | 53 |
| Jul 3, 2026 | 455.00 | 473.85 | 455.00 | 464.45 | 464.45 | 2.69% | 63 |
| Jul 2, 2026 | 472.00 | 484.00 | 444.00 | 452.30 | 452.30 | -5.77% | 40 |
| Jul 1, 2026 | 497.95 | 497.95 | 480.00 | 480.00 | 480.00 | -1.82% | 41 |
| Jun 30, 2026 | 525.00 | 525.00 | 453.00 | 488.90 | 488.90 | 1.01% | 267 |
| Jun 29, 2026 | 500.00 | 500.00 | 469.00 | 484.00 | 484.00 | 3.31% | 18 |
| Jun 25, 2026 | 486.00 | 486.00 | 462.35 | 468.50 | 468.50 | 1.85% | 53 |
| Jun 24, 2026 | 445.00 | 478.00 | 445.00 | 460.00 | 460.00 | -3.16% | 184 |
| Jun 23, 2026 | 508.00 | 508.00 | 450.00 | 475.00 | 475.00 | -0.42% | 666 |
| Jun 22, 2026 | 462.00 | 491.00 | 462.00 | 477.00 | 477.00 | -3.09% | 164 |
| Jun 19, 2026 | 484.00 | 509.95 | 454.60 | 492.20 | 492.20 | 1.55% | 343 |
| Jun 18, 2026 | 459.00 | 519.35 | 459.00 | 484.70 | 484.70 | 2.66% | 728 |
| 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 |