Betex India Limited (BOM:512477)
India · Delayed Price · Currency is INR 486.85
+25.55 (5.54%)
At close: Sep 11, 2026
Betex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |