Betex India Limited (BOM:512477)
India · Delayed Price · Currency is INR 461.00
-16.00 (-3.35%)
At close: Oct 23, 2026
Betex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | -3.35% | 4 |
| Oct 22, 2026 | 509.00 | 509.00 | 442.05 | 477.00 | 477.00 | 0.63% | 197 |
| Oct 21, 2026 | 431.00 | 489.95 | 431.00 | 474.00 | 474.00 | 0.85% | 378 |
| Oct 19, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 125 |
| Oct 16, 2026 | 485.70 | 485.70 | 470.00 | 470.00 | 470.00 | -3.23% | 107 |
| Oct 15, 2026 | 530.00 | 530.00 | 445.00 | 485.70 | 485.70 | -4.58% | 143 |
| Oct 14, 2026 | 535.00 | 535.00 | 509.00 | 509.00 | 509.00 | 2.00% | 13 |
| Oct 13, 2026 | 509.00 | 509.00 | 499.00 | 499.00 | 499.00 | -2.16% | 11 |
| Oct 12, 2026 | 466.00 | 510.00 | 466.00 | 510.00 | 510.00 | 9.63% | 173 |
| Oct 9, 2026 | 535.00 | 535.00 | 461.10 | 465.20 | 465.20 | -8.43% | 75 |
| Oct 7, 2026 | 535.00 | 535.00 | 508.00 | 508.00 | 508.00 | 1.60% | 7 |
| Oct 1, 2026 | 490.00 | 540.00 | 490.00 | 500.00 | 500.00 | 1.05% | 58 |
| Sep 30, 2026 | 494.85 | 494.85 | 494.80 | 494.80 | 494.80 | -0.04% | 7 |
| Sep 29, 2026 | 442.95 | 496.00 | 435.00 | 495.00 | 495.00 | -2.94% | 57 |
| Sep 22, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 6 |
| Sep 21, 2026 | 490.00 | 510.00 | 490.00 | 510.00 | 510.00 | 7.75% | 11 |
| Sep 18, 2026 | 483.85 | 483.85 | 470.00 | 473.30 | 473.30 | -2.58% | 65 |
| Sep 17, 2026 | 485.85 | 485.85 | 485.85 | 485.85 | 485.85 | -0.21% | 4 |
| Sep 16, 2026 | 486.85 | 486.85 | 486.85 | 486.85 | 486.85 | - | 9 |
| Sep 11, 2026 | 442.00 | 486.85 | 441.00 | 486.85 | 486.85 | 5.54% | 209 |
| Sep 10, 2026 | 498.75 | 498.75 | 453.00 | 461.30 | 461.30 | -7.53% | 28 |
| Sep 9, 2026 | 461.00 | 498.85 | 455.00 | 498.85 | 498.85 | 2.86% | 152 |
| Sep 8, 2026 | 485.00 | 485.10 | 485.00 | 485.00 | 485.00 | -2.80% | 103 |
| Sep 7, 2026 | 507.95 | 510.00 | 498.95 | 498.95 | 498.95 | -2.26% | 61 |
| Sep 4, 2026 | 510.50 | 510.50 | 510.50 | 510.50 | 510.50 | 0.49% | 1 |
| Sep 3, 2026 | 488.00 | 529.00 | 488.00 | 508.00 | 508.00 | 3.98% | 146 |
| Sep 2, 2026 | 467.05 | 498.85 | 467.00 | 488.55 | 488.55 | 4.61% | 15 |
| Sep 1, 2026 | 492.00 | 519.00 | 465.00 | 467.00 | 467.00 | -5.08% | 80 |
| Aug 31, 2026 | 494.80 | 494.85 | 461.05 | 492.00 | 492.00 | -0.58% | 20 |
| Aug 28, 2026 | 499.85 | 499.85 | 465.00 | 494.85 | 494.85 | -0.80% | 42 |
| Aug 27, 2026 | 498.00 | 499.00 | 460.00 | 498.85 | 498.85 | -0.23% | 237 |
| Aug 26, 2026 | 493.00 | 500.00 | 462.00 | 500.00 | 500.00 | 0.60% | 43 |
| Aug 25, 2026 | 481.00 | 500.00 | 460.05 | 497.00 | 497.00 | 3.33% | 23 |
| Aug 24, 2026 | 499.00 | 499.00 | 481.00 | 481.00 | 481.00 | -0.49% | 15 |
| Aug 21, 2026 | 499.95 | 499.95 | 457.00 | 483.35 | 483.35 | -3.32% | 179 |
| Aug 20, 2026 | 490.00 | 519.00 | 490.00 | 499.95 | 499.95 | 1.20% | 9 |
| Aug 19, 2026 | 494.00 | 494.00 | 475.00 | 494.00 | 494.00 | -0.08% | 89 |
| Aug 18, 2026 | 501.00 | 519.00 | 485.00 | 494.40 | 494.40 | -1.85% | 407 |
| Aug 17, 2026 | 490.00 | 519.00 | 475.00 | 503.70 | 503.70 | 3.64% | 1,258 |
| Aug 14, 2026 | 498.00 | 498.00 | 455.00 | 486.00 | 486.00 | 4.30% | 31 |
| Aug 13, 2026 | 465.25 | 499.10 | 465.00 | 465.95 | 465.95 | 0.15% | 228 |
| Aug 12, 2026 | 454.50 | 500.00 | 454.50 | 465.25 | 465.25 | -5.05% | 869 |
| Aug 11, 2026 | 498.00 | 498.00 | 451.00 | 490.00 | 490.00 | 10.94% | 64 |
| Aug 10, 2026 | 464.00 | 464.00 | 440.10 | 441.70 | 441.70 | -3.46% | 612 |
| Aug 7, 2026 | 489.90 | 499.95 | 450.00 | 457.55 | 457.55 | -6.26% | 702 |
| Aug 6, 2026 | 480.00 | 489.95 | 480.00 | 488.10 | 488.10 | 1.57% | 73 |
| Aug 5, 2026 | 450.00 | 488.00 | 450.00 | 480.55 | 480.55 | -3.50% | 388 |
| Aug 4, 2026 | 517.95 | 517.95 | 465.05 | 498.00 | 498.00 | 0.66% | 65 |
| Aug 3, 2026 | 484.00 | 499.50 | 471.90 | 494.75 | 494.75 | 2.55% | 94 |
| Jul 31, 2026 | 482.25 | 505.00 | 458.00 | 482.45 | 482.45 | -0.45% | 420 |