Baheti Recycling Industries Limited (NSE:BAHETI)
India · Delayed Price · Currency is INR 714.80
+35.75 (5.26%)
Jun 19, 2026, 3:29 PM IST
NSE:BAHETI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 690.00 | 720.95 | 681.60 | 714.80 | 714.80 | 5.26% | 58,875 |
| Jun 18, 2026 | 632.45 | 682.00 | 627.05 | 679.05 | 679.05 | 8.23% | 97,125 |
| Jun 17, 2026 | 617.00 | 630.00 | 616.00 | 627.40 | 627.40 | 2.14% | 78,375 |
| Jun 16, 2026 | 617.00 | 620.80 | 604.00 | 614.25 | 614.25 | 0.32% | 38,250 |
| Jun 15, 2026 | 618.85 | 618.85 | 610.00 | 612.30 | 612.30 | 0.26% | 30,375 |
| Jun 12, 2026 | 625.00 | 625.00 | 606.00 | 610.70 | 610.70 | 2.08% | 16,125 |
| Jun 11, 2026 | 609.00 | 609.00 | 595.00 | 598.25 | 598.25 | -0.17% | 20,625 |
| Jun 10, 2026 | 600.00 | 611.00 | 597.00 | 599.25 | 599.25 | 0.35% | 27,375 |
| Jun 9, 2026 | 619.00 | 619.00 | 585.00 | 597.15 | 597.15 | -2.42% | 25,875 |
| Jun 8, 2026 | 626.00 | 626.00 | 607.10 | 611.95 | 611.95 | -1.28% | 12,375 |
| Jun 5, 2026 | 624.80 | 625.90 | 618.00 | 619.90 | 619.90 | 0.59% | 19,125 |
| Jun 4, 2026 | 623.90 | 624.00 | 610.00 | 616.25 | 616.25 | -0.40% | 24,375 |
| Jun 3, 2026 | 624.00 | 624.00 | 608.00 | 618.70 | 618.70 | 1.57% | 31,875 |
| Jun 2, 2026 | 608.00 | 610.00 | 599.00 | 609.15 | 609.15 | 1.52% | 37,875 |
| Jun 1, 2026 | 602.50 | 602.95 | 595.00 | 600.00 | 600.00 | 1.02% | 19,500 |
| May 29, 2026 | 600.00 | 600.50 | 590.50 | 593.95 | 593.95 | 0.29% | 17,250 |
| May 27, 2026 | 590.00 | 594.90 | 586.10 | 592.25 | 592.25 | 0.89% | 11,250 |
| May 26, 2026 | 608.00 | 608.00 | 565.00 | 587.05 | 587.05 | -2.48% | 34,875 |
| May 25, 2026 | 607.50 | 607.90 | 597.10 | 602.00 | 602.00 | 0.56% | 14,625 |
| May 22, 2026 | 608.00 | 612.95 | 597.00 | 598.65 | 598.65 | -0.78% | 15,375 |
| May 21, 2026 | 607.00 | 608.50 | 598.00 | 603.35 | 603.35 | 0.23% | 19,500 |
| May 20, 2026 | 603.00 | 604.95 | 599.05 | 601.95 | 601.95 | -0.82% | 16,875 |
| May 19, 2026 | 615.00 | 617.00 | 602.85 | 606.90 | 606.90 | 0.12% | 19,875 |
| May 18, 2026 | 601.00 | 611.00 | 575.00 | 606.15 | 606.15 | 1.01% | 53,625 |
| May 15, 2026 | 607.00 | 607.00 | 596.00 | 600.10 | 600.10 | -0.65% | 17,625 |
| May 14, 2026 | 612.00 | 612.00 | 601.00 | 604.00 | 604.00 | -0.30% | 21,375 |
| May 13, 2026 | 603.80 | 609.00 | 595.05 | 605.80 | 605.80 | 0.84% | 22,125 |
| May 12, 2026 | 618.00 | 618.00 | 595.00 | 600.75 | 600.75 | -1.36% | 35,250 |
| May 11, 2026 | 602.60 | 617.50 | 600.00 | 609.05 | 609.05 | 0.56% | 20,625 |
| May 8, 2026 | 607.00 | 608.00 | 590.00 | 605.65 | 605.65 | 0.17% | 39,000 |
| May 7, 2026 | 620.00 | 624.00 | 601.00 | 604.60 | 604.60 | -1.76% | 25,875 |
| May 6, 2026 | 625.00 | 625.00 | 611.00 | 615.45 | 615.45 | -1.24% | 37,500 |
| May 5, 2026 | 623.00 | 631.00 | 603.00 | 623.20 | 623.20 | 0.88% | 51,000 |
| May 4, 2026 | 613.00 | 622.85 | 600.00 | 617.75 | 617.75 | 2.82% | 58,125 |
| Apr 30, 2026 | 598.00 | 617.00 | 580.00 | 600.80 | 600.80 | 2.60% | 54,000 |
| Apr 29, 2026 | 629.95 | 632.95 | 560.20 | 585.55 | 585.55 | -3.97% | 130,500 |
| Apr 28, 2026 | 601.00 | 612.00 | 599.95 | 609.75 | 609.75 | 2.36% | 36,375 |
| Apr 27, 2026 | 574.65 | 599.70 | 574.65 | 595.70 | 595.70 | 4.32% | 40,125 |
| Apr 24, 2026 | 575.45 | 575.45 | 563.00 | 571.05 | 571.05 | -0.02% | 18,000 |
| Apr 23, 2026 | 574.95 | 579.00 | 569.00 | 571.15 | 571.15 | -0.50% | 24,750 |
| Apr 22, 2026 | 575.00 | 579.90 | 565.20 | 574.00 | 574.00 | 0.35% | 15,750 |
| Apr 21, 2026 | 584.50 | 584.50 | 568.00 | 572.00 | 572.00 | -0.31% | 16,500 |
| Apr 20, 2026 | 576.00 | 576.00 | 566.00 | 573.75 | 573.75 | 0.48% | 17,250 |
| Apr 17, 2026 | 572.00 | 572.00 | 563.05 | 571.00 | 571.00 | 1.83% | 19,125 |
| Apr 16, 2026 | 569.00 | 569.00 | 550.10 | 560.75 | 560.75 | 0.48% | 19,500 |
| Apr 15, 2026 | 584.00 | 584.00 | 531.45 | 558.05 | 558.05 | -1.80% | 62,250 |
| Apr 13, 2026 | 560.00 | 581.00 | 558.40 | 568.30 | 568.30 | -2.67% | 24,750 |
| Apr 10, 2026 | 562.00 | 587.90 | 562.00 | 583.90 | 583.90 | 4.65% | 34,125 |
| Apr 9, 2026 | 573.00 | 573.00 | 551.00 | 557.95 | 557.95 | -0.79% | 12,750 |
| Apr 8, 2026 | 539.95 | 563.90 | 539.00 | 562.40 | 562.40 | 5.94% | 26,625 |