Beezaasan Explotech Limited (BOM:544369)
India · Delayed Price · Currency is INR 850.00
+13.20 (1.58%)
At close: Nov 13, 2026
Beezaasan Explotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1.58% | 3,200 |
| Nov 12, 2026 | 812.90 | 840.00 | 812.90 | 836.80 | 836.80 | 2.94% | 8,000 |
| Nov 11, 2026 | 815.05 | 815.05 | 811.45 | 812.90 | 812.90 | 0.18% | 4,800 |
| Nov 9, 2026 | 812.00 | 812.00 | 801.10 | 811.45 | 811.45 | 4.49% | 8,800 |
| Nov 8, 2026 | 765.00 | 799.85 | 765.00 | 776.60 | 776.60 | 0.47% | 4,800 |
| Nov 6, 2026 | 799.30 | 819.00 | 770.90 | 772.95 | 772.95 | -2.53% | 9,600 |
| Nov 5, 2026 | 770.55 | 797.90 | 770.55 | 793.00 | 793.00 | 4.20% | 7,200 |
| Nov 4, 2026 | 715.05 | 761.00 | 715.05 | 761.00 | 761.00 | 4.97% | 4,000 |
| Nov 3, 2026 | 701.00 | 725.00 | 701.00 | 725.00 | 725.00 | 4.32% | 4,000 |
| Nov 2, 2026 | 695.00 | 695.00 | 689.90 | 695.00 | 695.00 | 3.43% | 4,000 |
| Oct 30, 2026 | 699.90 | 699.90 | 666.10 | 671.95 | 671.95 | -4.08% | 18,400 |
| Oct 29, 2026 | 727.00 | 727.00 | 700.00 | 700.50 | 700.50 | 0.78% | 4,000 |
| Oct 28, 2026 | 658.00 | 695.10 | 658.00 | 695.05 | 695.05 | 4.99% | 10,400 |
| Oct 27, 2026 | 679.95 | 699.00 | 655.55 | 662.00 | 662.00 | -2.28% | 8,000 |
| Oct 26, 2026 | 658.10 | 690.95 | 658.10 | 677.45 | 677.45 | -2.19% | 12,000 |
| Oct 23, 2026 | 692.70 | 692.70 | 692.65 | 692.65 | 692.65 | -1.99% | 35,200 |
| Oct 22, 2026 | 706.70 | 709.10 | 706.70 | 706.70 | 706.70 | -2.00% | 9,600 |
| Oct 21, 2026 | 728.00 | 728.00 | 721.10 | 721.10 | 721.10 | -1.90% | 13,600 |
| Oct 19, 2026 | 730.00 | 735.05 | 730.00 | 735.05 | 735.05 | -0.26% | 1,600 |
| Oct 16, 2026 | 708.10 | 736.95 | 708.10 | 736.95 | 736.95 | 2.00% | 26,400 |
| Oct 15, 2026 | 737.00 | 737.00 | 722.50 | 722.50 | 722.50 | -1.97% | 8,800 |
| Oct 14, 2026 | 747.95 | 747.95 | 733.00 | 737.00 | 737.00 | -1.46% | 16,000 |
| Oct 13, 2026 | 734.70 | 747.95 | 734.70 | 747.95 | 747.95 | -0.23% | 55,200 |
| Oct 12, 2026 | 766.00 | 766.00 | 749.65 | 749.65 | 749.65 | -1.99% | 13,600 |
| Oct 9, 2026 | 770.95 | 770.95 | 756.90 | 764.90 | 764.90 | 1.18% | 36,000 |
| Oct 8, 2026 | 754.00 | 756.00 | 754.00 | 756.00 | 756.00 | -1.74% | 93,600 |
| Oct 7, 2026 | 769.35 | 769.35 | 769.35 | 769.35 | 769.35 | 2.00% | 5,600 |
| Oct 6, 2026 | 754.30 | 754.30 | 754.30 | 754.30 | 754.30 | 1.99% | 4,800 |
| Oct 5, 2026 | 739.55 | 739.55 | 739.55 | 739.55 | 739.55 | 2.00% | 1,600 |
| Oct 1, 2026 | 725.05 | 725.05 | 725.05 | 725.05 | 725.05 | 2.00% | 12,000 |
| Sep 30, 2026 | 710.85 | 710.85 | 710.85 | 710.85 | 710.85 | 1.99% | 800 |
| Sep 29, 2026 | 696.95 | 696.95 | 696.95 | 696.95 | 696.95 | 2.00% | 8,000 |
| Sep 28, 2026 | 683.30 | 683.30 | 683.30 | 683.30 | 683.30 | 1.99% | 4,800 |
| Sep 25, 2026 | 669.95 | 669.95 | 669.95 | 669.95 | 669.95 | 1.99% | 3,200 |
| Sep 24, 2026 | 656.85 | 656.85 | 656.85 | 656.85 | 656.85 | 2.00% | 8,000 |
| Sep 23, 2026 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 2.00% | 5,600 |
| Sep 22, 2026 | 631.40 | 631.40 | 631.40 | 631.40 | 631.40 | 1.99% | 4,800 |
| Sep 21, 2026 | 619.05 | 619.05 | 619.05 | 619.05 | 619.05 | 1.99% | 4,800 |
| Sep 18, 2026 | 606.95 | 606.95 | 606.90 | 606.95 | 606.95 | 2.00% | 11,200 |
| Sep 17, 2026 | 595.05 | 595.05 | 595.00 | 595.05 | 595.05 | 2.00% | 101,600 |
| Sep 16, 2026 | 583.40 | 583.40 | 583.40 | 583.40 | 583.40 | 1.99% | 14,400 |
| Sep 15, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 2.00% | 12,000 |
| Sep 11, 2026 | 560.80 | 560.80 | 560.80 | 560.80 | 560.80 | 1.99% | 6,400 |
| Sep 10, 2026 | 549.85 | 549.85 | 548.00 | 549.85 | 549.85 | 1.99% | 11,200 |
| Sep 9, 2026 | 539.45 | 539.45 | 539.00 | 539.10 | 539.10 | 1.93% | 32,000 |
| Sep 8, 2026 | 528.90 | 528.90 | 528.90 | 528.90 | 528.90 | -1.99% | 800 |
| Sep 7, 2026 | 539.65 | 539.65 | 539.65 | 539.65 | 539.65 | -2.00% | 1,600 |
| Sep 4, 2026 | 550.65 | 550.65 | 550.65 | 550.65 | 550.65 | -1.99% | 2,400 |
| Sep 3, 2026 | 561.85 | 561.85 | 561.85 | 561.85 | 561.85 | -2.00% | 1,600 |
| Sep 1, 2026 | 573.30 | 573.30 | 573.30 | 573.30 | 573.30 | -2.00% | 5,600 |