Baheti Recycling Industries Limited (NSE:BAHETI)
India · Delayed Price · Currency is INR 581.25
-2.15 (-0.37%)
Jan 23, 2026, 3:28 PM IST
NSE:BAHETI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 575.00 | 591.00 | 575.00 | 583.40 | 583.40 | 2.31% | 18,375 |
| Jan 21, 2026 | 558.00 | 590.00 | 538.05 | 570.20 | 570.20 | 2.81% | 45,375 |
| Jan 20, 2026 | 585.00 | 590.00 | 550.00 | 554.60 | 554.60 | -5.83% | 72,375 |
| Jan 19, 2026 | 590.00 | 598.00 | 579.00 | 588.95 | 588.95 | -0.88% | 70,875 |
| Jan 16, 2026 | 590.00 | 598.00 | 583.50 | 594.15 | 594.15 | 1.17% | 28,500 |
| Jan 14, 2026 | 590.00 | 596.90 | 578.00 | 587.25 | 587.25 | -1.23% | 21,375 |
| Jan 13, 2026 | 601.95 | 601.95 | 585.05 | 594.55 | 594.55 | -0.26% | 28,875 |
| Jan 12, 2026 | 601.95 | 601.95 | 578.15 | 596.10 | 596.10 | 1.65% | 15,750 |
| Jan 9, 2026 | 580.00 | 598.00 | 580.00 | 586.45 | 586.45 | 0.59% | 13,125 |
| Jan 8, 2026 | 607.00 | 614.00 | 580.00 | 583.00 | 583.00 | -4.03% | 24,750 |
| Jan 7, 2026 | 605.00 | 609.90 | 600.00 | 607.50 | 607.50 | 1.07% | 21,375 |
| Jan 6, 2026 | 600.90 | 602.00 | 594.05 | 601.05 | 601.05 | 0.03% | 9,375 |
| Jan 5, 2026 | 610.00 | 611.00 | 595.95 | 600.85 | 600.85 | -1.40% | 19,875 |
| Jan 2, 2026 | 617.00 | 617.00 | 607.00 | 609.40 | 609.40 | 0.71% | 18,000 |
| Jan 1, 2026 | 595.00 | 614.00 | 590.00 | 605.10 | 605.10 | 2.42% | 24,375 |
| Dec 31, 2025 | 608.00 | 608.00 | 585.00 | 590.80 | 590.80 | -0.14% | 13,500 |
| Dec 30, 2025 | 608.00 | 609.00 | 590.00 | 591.65 | 591.65 | -2.49% | 24,000 |
| Dec 29, 2025 | 615.00 | 617.50 | 596.00 | 606.75 | 606.75 | -0.47% | 23,625 |
| Dec 26, 2025 | 611.00 | 614.50 | 606.00 | 609.60 | 609.60 | 0.24% | 16,875 |
| Dec 24, 2025 | 611.00 | 617.25 | 603.50 | 608.15 | 608.15 | -0.07% | 23,250 |
| Dec 23, 2025 | 619.95 | 620.00 | 597.00 | 608.60 | 608.60 | 0.22% | 26,625 |
| Dec 22, 2025 | 633.00 | 637.00 | 603.25 | 607.25 | 607.25 | -3.64% | 30,375 |
| Dec 19, 2025 | 631.00 | 637.00 | 627.00 | 630.20 | 630.20 | 0.14% | 46,125 |
| Dec 18, 2025 | 625.00 | 631.00 | 621.00 | 629.35 | 629.35 | 0.95% | 32,250 |
| Dec 17, 2025 | 640.00 | 640.00 | 620.05 | 623.40 | 623.40 | -0.98% | 29,625 |
| Dec 16, 2025 | 621.00 | 635.00 | 621.00 | 629.55 | 629.55 | 1.17% | 48,750 |
| Dec 15, 2025 | 619.80 | 624.90 | 607.95 | 622.30 | 622.30 | 3.15% | 45,750 |
| Dec 12, 2025 | 604.00 | 607.00 | 594.80 | 603.30 | 603.30 | 0.41% | 37,500 |
| Dec 11, 2025 | 600.00 | 612.25 | 595.20 | 600.85 | 600.85 | -0.17% | 44,250 |
| Dec 10, 2025 | 591.00 | 604.00 | 591.00 | 601.90 | 601.90 | 2.05% | 67,875 |
| Dec 9, 2025 | 586.00 | 593.00 | 580.20 | 589.80 | 589.80 | 0.20% | 43,500 |
| Dec 8, 2025 | 568.00 | 604.00 | 568.00 | 588.60 | 588.60 | 3.69% | 91,875 |
| Dec 5, 2025 | 563.00 | 568.90 | 555.50 | 567.65 | 567.65 | 1.28% | 20,625 |
| Dec 4, 2025 | 560.00 | 569.00 | 556.25 | 560.50 | 560.50 | 0.71% | 17,250 |
| Dec 3, 2025 | 560.00 | 564.50 | 555.00 | 556.55 | 556.55 | -0.90% | 24,750 |
| Dec 2, 2025 | 561.95 | 563.75 | 557.00 | 561.60 | 561.60 | 0.70% | 7,500 |
| Dec 1, 2025 | 570.00 | 570.00 | 555.00 | 557.70 | 557.70 | 0.60% | 33,375 |
| Nov 28, 2025 | 555.00 | 560.00 | 545.00 | 554.35 | 554.35 | 0.41% | 44,250 |
| Nov 27, 2025 | 555.00 | 555.00 | 545.00 | 552.10 | 552.10 | 0.32% | 12,750 |
| Nov 26, 2025 | 554.00 | 563.00 | 549.00 | 550.35 | 550.35 | 0.15% | 17,250 |
| Nov 25, 2025 | 568.95 | 569.00 | 546.00 | 549.50 | 549.50 | -1.04% | 10,125 |
| Nov 24, 2025 | 559.00 | 559.90 | 547.10 | 555.30 | 555.30 | 0.36% | 13,500 |
| Nov 21, 2025 | 554.00 | 559.50 | 550.55 | 553.30 | 553.30 | 0.65% | 13,500 |
| Nov 20, 2025 | 556.00 | 556.00 | 548.00 | 549.70 | 549.70 | -0.40% | 11,625 |
| Nov 19, 2025 | 555.00 | 555.00 | 550.00 | 551.90 | 551.90 | -0.73% | 12,375 |
| Nov 18, 2025 | 555.00 | 560.05 | 547.00 | 555.95 | 555.95 | 1.05% | 16,500 |
| Nov 17, 2025 | 565.00 | 574.00 | 546.00 | 550.20 | 550.20 | -3.30% | 30,375 |
| Nov 14, 2025 | 574.95 | 575.00 | 562.10 | 568.95 | 568.95 | 0.08% | 19,875 |
| Nov 13, 2025 | 576.95 | 577.00 | 565.00 | 568.50 | 568.50 | 0.70% | 25,500 |
| Nov 12, 2025 | 556.60 | 574.00 | 556.60 | 564.55 | 564.55 | 1.46% | 34,125 |