Beezaasan Explotech Limited (BOM:544369)
India · Delayed Price · Currency is INR 384.15
-5.75 (-1.47%)
At close: Jul 31, 2026
Beezaasan Explotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 377.00 | 386.40 | 362.10 | 375.05 | 375.05 | -1.43% | 16,000 |
| Jul 1, 2026 | 372.00 | 384.90 | 372.00 | 380.50 | 380.50 | 2.84% | 19,200 |
| Jun 30, 2026 | 371.90 | 371.90 | 370.00 | 370.00 | 370.00 | -0.59% | 1,600 |
| Jun 29, 2026 | 381.50 | 381.50 | 363.60 | 372.20 | 372.20 | -2.41% | 27,200 |
| Jun 25, 2026 | 386.00 | 391.85 | 375.00 | 381.40 | 381.40 | 1.75% | 32,000 |
| Jun 24, 2026 | 360.90 | 374.85 | 360.90 | 374.85 | 374.85 | 5.00% | 61,600 |
| Jun 23, 2026 | 339.15 | 357.00 | 339.15 | 357.00 | 357.00 | 5.00% | 72,800 |
| Jun 22, 2026 | 343.95 | 345.00 | 326.80 | 340.00 | 340.00 | -1.15% | 29,600 |
| Jun 19, 2026 | 336.00 | 349.00 | 336.00 | 343.95 | 343.95 | 2.31% | 18,400 |
| Jun 18, 2026 | 320.00 | 336.30 | 320.00 | 336.20 | 336.20 | 4.96% | 37,600 |
| Jun 17, 2026 | 316.25 | 322.85 | 313.50 | 320.30 | 320.30 | 1.31% | 34,400 |
| Jun 16, 2026 | 318.00 | 320.95 | 308.00 | 316.15 | 316.15 | -0.52% | 50,400 |
| Jun 15, 2026 | 299.85 | 324.00 | 288.00 | 317.80 | 317.80 | 10.50% | 88,800 |
| Jun 12, 2026 | 276.95 | 289.50 | 267.00 | 287.60 | 287.60 | 6.87% | 79,200 |
| Jun 11, 2026 | 275.00 | 290.00 | 265.00 | 269.10 | 269.10 | -4.05% | 69,600 |
| Jun 10, 2026 | 300.00 | 303.95 | 278.00 | 280.45 | 280.45 | -5.51% | 57,600 |
| Jun 9, 2026 | 281.00 | 305.80 | 280.25 | 296.80 | 296.80 | 5.91% | 148,000 |
| Jun 8, 2026 | 254.75 | 285.10 | 254.75 | 280.25 | 280.25 | 9.64% | 110,400 |
| Jun 5, 2026 | 261.00 | 264.90 | 252.10 | 255.60 | 255.60 | 1.23% | 38,400 |
| Jun 4, 2026 | 237.80 | 258.70 | 237.80 | 252.50 | 252.50 | 6.61% | 52,800 |
| Jun 3, 2026 | 235.05 | 239.00 | 233.10 | 236.85 | 236.85 | -0.27% | 70,400 |
| Jun 2, 2026 | 246.45 | 246.45 | 233.05 | 237.50 | 237.50 | -2.66% | 64,000 |
| Jun 1, 2026 | 248.05 | 248.05 | 236.10 | 244.00 | 244.00 | -6.58% | 96,800 |
| May 29, 2026 | 276.95 | 278.20 | 250.00 | 261.20 | 261.20 | -0.25% | 41,600 |
| May 27, 2026 | 251.40 | 264.00 | 249.50 | 261.85 | 261.85 | 4.16% | 95,200 |
| May 26, 2026 | 257.00 | 257.00 | 247.00 | 251.40 | 251.40 | 0.88% | 46,400 |
| May 25, 2026 | 234.90 | 267.90 | 233.00 | 249.20 | 249.20 | 6.75% | 177,600 |
| May 22, 2026 | 233.00 | 233.45 | 232.70 | 233.45 | 233.45 | 1.06% | 5,600 |
| May 21, 2026 | 233.50 | 233.50 | 229.70 | 231.00 | 231.00 | 0.43% | 4,800 |