Baheti Recycling Industries Limited (NSE:BAHETI)
India · Delayed Price · Currency is INR 846.00
-3.45 (-0.41%)
Sep 4, 2026, 2:25 PM IST
NSE:BAHETI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 802.00 | 809.90 | 790.00 | 801.20 | 801.20 | 0.07% | 18,375 |
| Aug 19, 2026 | 789.00 | 801.90 | 784.00 | 800.60 | 800.60 | 2.64% | 23,625 |
| Aug 18, 2026 | 794.00 | 794.90 | 780.00 | 780.00 | 780.00 | -1.14% | 25,125 |
| Aug 17, 2026 | 794.00 | 794.00 | 785.75 | 789.00 | 789.00 | 0.38% | 17,250 |
| Aug 14, 2026 | 789.00 | 790.00 | 770.00 | 786.00 | 786.00 | 0.35% | 52,500 |
| Aug 13, 2026 | 780.00 | 793.00 | 779.00 | 783.25 | 783.25 | 1.72% | 64,125 |
| Aug 12, 2026 | 790.50 | 790.50 | 770.00 | 770.00 | 770.00 | -1.79% | 21,375 |
| Aug 11, 2026 | 792.00 | 792.00 | 778.00 | 784.00 | 784.00 | 0.15% | 24,000 |
| Aug 10, 2026 | 765.00 | 788.50 | 765.00 | 782.80 | 782.80 | 1.72% | 22,125 |
| Aug 7, 2026 | 773.00 | 773.00 | 755.00 | 769.55 | 769.55 | 0.79% | 17,250 |
| Aug 6, 2026 | 771.00 | 776.95 | 760.00 | 763.50 | 763.50 | 0.10% | 20,625 |
| Aug 5, 2026 | 751.50 | 764.00 | 749.50 | 762.75 | 762.75 | 2.38% | 24,375 |
| Aug 4, 2026 | 727.00 | 747.00 | 725.00 | 745.00 | 745.00 | 2.87% | 20,250 |
| Aug 3, 2026 | 715.05 | 731.00 | 710.00 | 724.20 | 724.20 | 0.68% | 27,000 |
| Jul 31, 2026 | 718.00 | 721.75 | 710.00 | 719.30 | 719.30 | 1.07% | 24,750 |
| Jul 30, 2026 | 730.00 | 730.00 | 710.00 | 711.70 | 711.70 | -0.67% | 15,750 |
| Jul 29, 2026 | 799.95 | 799.95 | 713.00 | 716.50 | 716.50 | 1.20% | 23,625 |
| Jul 28, 2026 | 712.00 | 712.00 | 705.00 | 708.00 | 708.00 | -0.65% | 13,875 |
| Jul 27, 2026 | 720.00 | 723.90 | 710.00 | 712.60 | 712.60 | 0.38% | 30,375 |
| Jul 24, 2026 | 709.00 | 710.50 | 696.65 | 709.90 | 709.90 | 0.74% | 14,625 |
| Jul 23, 2026 | 715.00 | 715.00 | 700.00 | 704.70 | 704.70 | 0.25% | 13,500 |
| Jul 22, 2026 | 712.00 | 714.00 | 698.00 | 702.95 | 702.95 | -0.90% | 18,000 |
| Jul 21, 2026 | 714.00 | 714.75 | 708.00 | 709.30 | 709.30 | -0.36% | 12,000 |
| Jul 20, 2026 | 704.95 | 716.00 | 704.70 | 711.85 | 711.85 | 1.91% | 11,625 |
| Jul 17, 2026 | 714.00 | 714.00 | 693.00 | 698.50 | 698.50 | -1.29% | 27,750 |
| Jul 16, 2026 | 715.00 | 729.00 | 707.00 | 707.65 | 707.65 | -0.56% | 27,750 |
| Jul 15, 2026 | 715.00 | 717.00 | 710.00 | 711.65 | 711.65 | 0.23% | 13,875 |
| Jul 14, 2026 | 720.00 | 720.00 | 705.00 | 710.00 | 710.00 | -0.04% | 19,500 |
| Jul 13, 2026 | 708.50 | 721.90 | 700.00 | 710.30 | 710.30 | 0.53% | 25,875 |
| Jul 10, 2026 | 719.00 | 720.00 | 705.00 | 706.55 | 706.55 | -1.10% | 12,750 |
| Jul 9, 2026 | 719.50 | 721.90 | 712.00 | 714.40 | 714.40 | -0.11% | 13,125 |
| Jul 8, 2026 | 719.00 | 736.00 | 708.00 | 715.20 | 715.20 | -0.58% | 28,875 |
| Jul 7, 2026 | 726.00 | 726.00 | 715.00 | 719.40 | 719.40 | -0.50% | 19,500 |
| Jul 6, 2026 | 739.00 | 739.00 | 721.00 | 723.00 | 723.00 | -0.72% | 30,375 |
| Jul 3, 2026 | 747.00 | 747.00 | 726.00 | 728.25 | 728.25 | -0.38% | 23,625 |
| Jul 2, 2026 | 755.00 | 755.00 | 729.00 | 731.05 | 731.05 | -1.77% | 20,625 |
| Jul 1, 2026 | 728.95 | 751.00 | 724.95 | 744.20 | 744.20 | 2.80% | 44,250 |
| Jun 30, 2026 | 719.00 | 727.00 | 708.00 | 723.95 | 723.95 | 1.97% | 39,000 |
| Jun 29, 2026 | 726.00 | 726.00 | 703.00 | 709.95 | 709.95 | -1.29% | 24,375 |