Beezaasan Explotech Limited (BOM:544369)
India · Delayed Price · Currency is INR 261.20
-0.65 (-0.25%)
At close: May 29, 2026
Beezaasan Explotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 235.50 | 235.50 | 228.85 | 230.00 | 230.00 | -1.14% | 8,000 |
| May 19, 2026 | 224.95 | 236.70 | 223.05 | 232.65 | 232.65 | 5.68% | 24,800 |
| May 18, 2026 | 222.50 | 227.60 | 219.05 | 220.15 | 220.15 | -3.46% | 23,200 |
| May 15, 2026 | 235.05 | 235.05 | 226.20 | 228.05 | 228.05 | -3.78% | 24,800 |
| May 14, 2026 | 235.05 | 238.30 | 234.15 | 237.00 | 237.00 | -0.17% | 11,200 |
| May 13, 2026 | 237.95 | 238.50 | 232.50 | 237.40 | 237.40 | 2.44% | 18,400 |
| May 12, 2026 | 232.50 | 234.80 | 231.00 | 231.75 | 231.75 | -1.93% | 17,600 |
| May 11, 2026 | 230.00 | 240.00 | 230.00 | 236.30 | 236.30 | 0.02% | 17,600 |
| May 8, 2026 | 238.00 | 238.00 | 235.65 | 236.25 | 236.25 | -1.07% | 14,400 |
| May 7, 2026 | 233.85 | 242.00 | 231.80 | 238.80 | 238.80 | 3.24% | 66,400 |
| May 6, 2026 | 233.50 | 240.00 | 229.45 | 231.30 | 231.30 | -1.05% | 153,600 |
| May 5, 2026 | 234.80 | 237.90 | 233.00 | 233.75 | 233.75 | -0.45% | 21,600 |
| May 4, 2026 | 238.70 | 242.00 | 233.05 | 234.80 | 234.80 | -0.21% | 73,600 |
| Apr 30, 2026 | 234.90 | 238.00 | 224.15 | 235.30 | 235.30 | 0.58% | 47,200 |
| Apr 29, 2026 | 235.95 | 235.95 | 230.50 | 233.95 | 233.95 | 0.56% | 28,000 |
| Apr 28, 2026 | 230.05 | 239.90 | 230.00 | 232.65 | 232.65 | -0.47% | 46,400 |
| Apr 27, 2026 | 219.95 | 243.00 | 219.95 | 233.75 | 233.75 | 9.84% | 146,400 |
| Apr 24, 2026 | 220.00 | 220.00 | 210.00 | 212.80 | 212.80 | 2.36% | 24,800 |
| Apr 23, 2026 | 199.75 | 210.00 | 196.60 | 207.90 | 207.90 | 3.98% | 38,400 |
| Apr 22, 2026 | 192.75 | 201.00 | 192.75 | 199.95 | 199.95 | 1.50% | 11,200 |
| Apr 21, 2026 | 196.60 | 197.00 | 194.05 | 197.00 | 197.00 | 0.95% | 23,200 |
| Apr 20, 2026 | 198.00 | 198.00 | 192.00 | 195.15 | 195.15 | -0.61% | 24,800 |
| Apr 17, 2026 | 199.10 | 199.10 | 195.00 | 196.35 | 196.35 | -1.85% | 40,000 |
| Apr 16, 2026 | 202.85 | 202.85 | 199.05 | 200.05 | 200.05 | -1.38% | 7,200 |
| Apr 15, 2026 | 203.00 | 207.75 | 200.20 | 202.85 | 202.85 | -0.29% | 16,800 |
| Apr 13, 2026 | 203.50 | 203.95 | 196.00 | 203.45 | 203.45 | -1.48% | 14,400 |
| Apr 10, 2026 | 200.00 | 208.70 | 200.00 | 206.50 | 206.50 | 3.61% | 16,800 |
| Apr 9, 2026 | 194.00 | 204.00 | 191.40 | 199.30 | 199.30 | 0.28% | 16,000 |
| Apr 8, 2026 | 210.00 | 210.00 | 191.50 | 198.75 | 198.75 | 0.71% | 24,000 |
| Apr 7, 2026 | 195.90 | 201.50 | 195.90 | 197.35 | 197.35 | 1.28% | 9,600 |
| Apr 6, 2026 | 196.00 | 200.05 | 180.00 | 194.85 | 194.85 | -4.49% | 70,400 |
| Apr 2, 2026 | 191.40 | 204.00 | 177.05 | 204.00 | 204.00 | 6.67% | 60,800 |
| Apr 1, 2026 | 200.00 | 200.00 | 191.00 | 191.25 | 191.25 | 2.57% | 11,200 |
| Mar 30, 2026 | 192.50 | 194.90 | 186.00 | 186.45 | 186.45 | -1.87% | 21,600 |
| Mar 27, 2026 | 192.65 | 197.00 | 187.00 | 190.00 | 190.00 | -1.38% | 32,800 |
| Mar 25, 2026 | 203.90 | 203.90 | 191.20 | 192.65 | 192.65 | -2.28% | 21,600 |
| Mar 24, 2026 | 208.50 | 212.00 | 196.20 | 197.15 | 197.15 | -2.57% | 20,800 |
| Mar 23, 2026 | 194.00 | 202.65 | 192.10 | 202.35 | 202.35 | 3.35% | 18,400 |
| Mar 20, 2026 | 193.05 | 197.95 | 190.10 | 195.80 | 195.80 | 0.18% | 45,600 |
| Mar 19, 2026 | 194.00 | 200.00 | 194.00 | 195.45 | 195.45 | -2.91% | 12,000 |
| Mar 18, 2026 | 198.10 | 202.00 | 198.10 | 201.30 | 201.30 | 1.13% | 34,400 |
| Mar 17, 2026 | 203.00 | 203.00 | 199.05 | 199.05 | 199.05 | 0.71% | 6,400 |
| Mar 16, 2026 | 196.00 | 199.95 | 193.00 | 197.65 | 197.65 | -1.13% | 20,000 |
| Mar 13, 2026 | 195.50 | 203.05 | 195.50 | 199.90 | 199.90 | -0.45% | 20,000 |