Baheti Recycling Industries Limited (NSE:BAHETI)
India · Delayed Price · Currency is INR 776.90
+16.75 (2.20%)
Nov 3, 2026, 3:29 PM IST
NSE:BAHETI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 770.00 | 785.00 | 766.00 | 776.90 | 776.90 | 2.20% | 27,000 |
| Nov 2, 2026 | 719.90 | 819.95 | 711.00 | 760.15 | 760.15 | 9.16% | 139,125 |
| Oct 30, 2026 | 720.00 | 720.00 | 690.95 | 696.35 | 696.35 | -1.70% | 24,375 |
| Oct 29, 2026 | 721.00 | 721.00 | 703.05 | 708.40 | 708.40 | 0.77% | 12,000 |
| Oct 28, 2026 | 718.00 | 718.00 | 695.00 | 703.00 | 703.00 | -0.99% | 10,875 |
| Oct 27, 2026 | 715.00 | 720.00 | 700.00 | 710.00 | 710.00 | 2.17% | 6,000 |
| Oct 26, 2026 | 700.00 | 715.00 | 686.00 | 694.90 | 694.90 | -1.33% | 12,375 |
| Oct 23, 2026 | 740.00 | 745.00 | 698.00 | 704.30 | 704.30 | -1.50% | 11,625 |
| Oct 22, 2026 | 739.00 | 740.00 | 715.00 | 715.00 | 715.00 | -2.43% | 9,000 |
| Oct 21, 2026 | 735.00 | 748.50 | 721.00 | 732.80 | 732.80 | -0.29% | 12,000 |
| Oct 19, 2026 | 728.00 | 740.25 | 702.05 | 734.90 | 734.90 | 2.30% | 17,625 |
| Oct 16, 2026 | 725.00 | 725.00 | 715.05 | 718.35 | 718.35 | -0.51% | 9,750 |
| Oct 15, 2026 | 727.00 | 728.00 | 716.00 | 722.00 | 722.00 | -0.40% | 9,000 |
| Oct 14, 2026 | 742.00 | 742.00 | 723.10 | 724.90 | 724.90 | -0.43% | 7,875 |
| Oct 13, 2026 | 715.00 | 736.00 | 713.00 | 728.00 | 728.00 | 2.54% | 17,250 |
| Oct 12, 2026 | 709.00 | 724.90 | 700.10 | 710.00 | 710.00 | 1.27% | 25,875 |
| Oct 9, 2026 | 692.05 | 717.00 | 692.05 | 701.10 | 701.10 | 1.11% | 16,875 |
| Oct 8, 2026 | 721.00 | 731.00 | 680.00 | 693.40 | 693.40 | -2.70% | 24,750 |
| Oct 7, 2026 | 738.00 | 738.00 | 710.00 | 712.65 | 712.65 | -1.78% | 15,000 |
| Oct 6, 2026 | 734.00 | 750.00 | 721.05 | 725.55 | 725.55 | -1.29% | 16,125 |
| Oct 5, 2026 | 733.00 | 747.00 | 725.00 | 735.00 | 735.00 | 0.26% | 19,875 |
| Oct 1, 2026 | 747.00 | 748.00 | 721.05 | 733.10 | 733.10 | -2.06% | 15,750 |
| Sep 30, 2026 | 771.00 | 775.00 | 746.00 | 748.50 | 748.50 | -2.16% | 15,375 |
| Sep 29, 2026 | 777.00 | 777.00 | 755.00 | 765.00 | 765.00 | -0.16% | 25,500 |
| Sep 28, 2026 | 769.00 | 776.00 | 755.05 | 766.25 | 766.25 | 0.64% | 11,625 |
| Sep 25, 2026 | 743.35 | 775.00 | 743.35 | 761.40 | 761.40 | 1.49% | 14,625 |
| Sep 24, 2026 | 783.00 | 783.00 | 740.00 | 750.20 | 750.20 | -1.45% | 13,125 |
| Sep 23, 2026 | 765.00 | 775.00 | 760.00 | 761.25 | 761.25 | -0.49% | 18,375 |
| Sep 22, 2026 | 777.00 | 777.00 | 762.00 | 765.00 | 765.00 | 0.05% | 11,625 |
| Sep 21, 2026 | 775.00 | 788.00 | 760.00 | 764.65 | 764.65 | -1.48% | 14,250 |
| Sep 18, 2026 | 750.00 | 783.00 | 750.00 | 776.10 | 776.10 | 4.34% | 22,500 |
| Sep 17, 2026 | 757.95 | 766.00 | 740.00 | 743.80 | 743.80 | -0.09% | 33,750 |
| Sep 16, 2026 | 776.00 | 800.00 | 741.00 | 744.50 | 744.50 | -4.64% | 43,125 |
| Sep 15, 2026 | 820.00 | 839.00 | 770.00 | 780.75 | 780.75 | -4.89% | 48,000 |
| Sep 11, 2026 | 835.00 | 839.00 | 816.25 | 820.85 | 820.85 | -0.94% | 17,250 |
| Sep 10, 2026 | 837.00 | 840.50 | 825.00 | 828.65 | 828.65 | 0.28% | 15,375 |
| Sep 9, 2026 | 835.00 | 843.00 | 811.00 | 826.35 | 826.35 | -0.38% | 18,375 |
| Sep 8, 2026 | 835.00 | 835.00 | 810.00 | 829.50 | 829.50 | 0.42% | 17,250 |
| Sep 7, 2026 | 861.00 | 861.00 | 826.00 | 826.00 | 826.00 | -2.36% | 15,000 |
| Sep 4, 2026 | 881.00 | 881.00 | 842.65 | 846.00 | 846.00 | -0.41% | 13,875 |
| Sep 3, 2026 | 846.00 | 858.00 | 840.00 | 849.45 | 849.45 | 1.02% | 13,125 |
| Sep 2, 2026 | 848.90 | 848.90 | 835.05 | 840.90 | 840.90 | -0.28% | 10,875 |
| Sep 1, 2026 | 869.75 | 869.75 | 840.00 | 843.30 | 843.30 | -2.15% | 19,875 |
| Aug 31, 2026 | 850.00 | 865.00 | 850.00 | 861.80 | 861.80 | 1.75% | 16,875 |
| Aug 28, 2026 | 875.00 | 875.00 | 839.00 | 847.00 | 847.00 | 1.39% | 20,250 |
| Aug 27, 2026 | 841.00 | 844.00 | 832.25 | 835.40 | 835.40 | 0.41% | 15,000 |
| Aug 26, 2026 | 830.10 | 855.00 | 802.00 | 831.95 | 831.95 | -1.18% | 50,625 |
| Aug 25, 2026 | 843.00 | 843.90 | 827.50 | 841.85 | 841.85 | 1.45% | 26,250 |
| Aug 24, 2026 | 827.00 | 839.00 | 818.25 | 829.80 | 829.80 | 1.80% | 32,625 |
| Aug 21, 2026 | 802.00 | 821.00 | 802.00 | 815.10 | 815.10 | 1.73% | 23,250 |