Beezaasan Explotech Limited (BOM:544369)
India · Delayed Price · Currency is INR 560.80
+10.95 (1.99%)
At close: Sep 11, 2026
Beezaasan Explotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 562.45 | 585.00 | 562.45 | 585.00 | 585.00 | 1.93% | 123,200 |
| Aug 28, 2026 | 573.90 | 573.90 | 573.90 | 573.90 | 573.90 | 2.00% | 8,800 |
| Aug 27, 2026 | 562.65 | 562.65 | 562.65 | 562.65 | 562.65 | 1.99% | 10,400 |
| Aug 26, 2026 | 551.65 | 551.65 | 551.65 | 551.65 | 551.65 | 2.00% | 12,800 |
| Aug 25, 2026 | 540.85 | 540.85 | 540.85 | 540.85 | 540.85 | 2.00% | 15,200 |
| Aug 24, 2026 | 530.25 | 530.25 | 530.25 | 530.25 | 530.25 | 1.99% | 7,200 |
| Aug 21, 2026 | 519.90 | 519.90 | 519.90 | 519.90 | 519.90 | 1.99% | 15,200 |
| Aug 20, 2026 | 509.75 | 509.75 | 509.75 | 509.75 | 509.75 | 1.99% | 9,600 |
| Aug 19, 2026 | 499.80 | 499.80 | 499.00 | 499.80 | 499.80 | 2.00% | 8,800 |
| Aug 18, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 2.00% | 12,000 |
| Aug 17, 2026 | 480.40 | 480.40 | 480.40 | 480.40 | 480.40 | 2.00% | 8,000 |
| Aug 14, 2026 | 465.35 | 471.00 | 461.15 | 471.00 | 471.00 | 1.21% | 31,200 |
| Aug 13, 2026 | 446.00 | 465.35 | 446.00 | 465.35 | 465.35 | 5.00% | 50,400 |
| Aug 12, 2026 | 435.90 | 443.20 | 435.90 | 443.20 | 443.20 | 5.00% | 50,400 |
| Aug 11, 2026 | 426.00 | 436.00 | 412.20 | 422.10 | 422.10 | 0.73% | 16,800 |
| Aug 10, 2026 | 410.90 | 427.35 | 410.90 | 419.05 | 419.05 | 2.96% | 27,200 |
| Aug 7, 2026 | 405.00 | 407.95 | 401.50 | 407.00 | 407.00 | -0.72% | 7,200 |
| Aug 6, 2026 | 404.10 | 410.95 | 403.20 | 409.95 | 409.95 | 0.07% | 8,000 |
| Aug 5, 2026 | 406.00 | 410.00 | 401.05 | 409.65 | 409.65 | 2.16% | 24,000 |
| Aug 4, 2026 | 388.90 | 401.00 | 384.00 | 401.00 | 401.00 | 4.56% | 13,600 |
| Aug 3, 2026 | 384.50 | 385.00 | 383.50 | 383.50 | 383.50 | -0.17% | 8,000 |
| Jul 31, 2026 | 383.05 | 393.00 | 383.05 | 384.15 | 384.15 | -1.47% | 7,200 |
| Jul 30, 2026 | 395.00 | 395.00 | 380.00 | 389.90 | 389.90 | 0.28% | 4,800 |
| Jul 29, 2026 | 380.00 | 389.85 | 380.00 | 388.80 | 388.80 | 4.71% | 13,600 |
| Jul 28, 2026 | 371.00 | 371.30 | 371.00 | 371.30 | 371.30 | -1.22% | 2,400 |
| Jul 27, 2026 | 370.00 | 382.90 | 367.00 | 375.90 | 375.90 | 1.59% | 8,000 |
| Jul 24, 2026 | 369.10 | 373.90 | 356.00 | 370.00 | 370.00 | 0.24% | 3,200 |
| Jul 23, 2026 | 375.80 | 375.80 | 368.25 | 369.10 | 369.10 | -0.24% | 6,400 |
| Jul 22, 2026 | 375.00 | 381.00 | 368.00 | 370.00 | 370.00 | -3.88% | 17,600 |
| Jul 21, 2026 | 380.90 | 392.00 | 365.60 | 384.95 | 384.95 | 0.96% | 20,000 |
| Jul 20, 2026 | 392.00 | 392.00 | 381.00 | 381.30 | 381.30 | -4.06% | 9,600 |
| Jul 17, 2026 | 399.95 | 405.00 | 392.00 | 397.45 | 397.45 | -0.63% | 9,600 |
| Jul 16, 2026 | 401.00 | 404.00 | 394.95 | 399.95 | 399.95 | 1.46% | 16,000 |
| Jul 15, 2026 | 386.00 | 394.20 | 384.00 | 394.20 | 394.20 | 4.99% | 22,400 |
| Jul 14, 2026 | 375.45 | 375.45 | 374.00 | 375.45 | 375.45 | 4.99% | 12,000 |
| Jul 13, 2026 | 339.70 | 357.60 | 339.70 | 357.60 | 357.60 | 4.99% | 8,800 |
| Jul 10, 2026 | 348.90 | 352.90 | 336.00 | 340.60 | 340.60 | 0.93% | 20,000 |
| Jul 9, 2026 | 334.95 | 341.25 | 326.00 | 337.45 | 337.45 | 0.03% | 20,000 |
| Jul 8, 2026 | 352.00 | 352.00 | 337.25 | 337.35 | 337.35 | -4.96% | 24,000 |
| Jul 7, 2026 | 335.00 | 357.95 | 331.05 | 354.95 | 354.95 | 1.87% | 38,400 |
| Jul 6, 2026 | 352.00 | 360.00 | 348.45 | 348.45 | 348.45 | -4.99% | 14,400 |
| Jul 3, 2026 | 375.05 | 375.05 | 365.50 | 366.75 | 366.75 | -2.21% | 12,000 |