Beezaasan Explotech Limited (BOM:544369)
India · Delayed Price · Currency is INR 692.65
-14.05 (-1.99%)
At close: Oct 23, 2026
Beezaasan Explotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |