Baheti Recycling Industries Limited (NSE:BAHETI)
India · Delayed Price · Currency is INR 599.95
+1.30 (0.22%)
May 25, 2026, 9:31 AM IST
NSE:BAHETI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 538.00 | 538.00 | 522.05 | 530.85 | 530.85 | 0.37% | 16,500 |
| Apr 6, 2026 | 549.00 | 549.00 | 515.50 | 528.90 | 528.90 | 0.48% | 23,625 |
| Apr 2, 2026 | 508.00 | 528.00 | 502.00 | 526.35 | 526.35 | 3.02% | 30,000 |
| Apr 1, 2026 | 490.00 | 526.00 | 480.00 | 510.90 | 510.90 | 4.84% | 44,625 |
| Mar 30, 2026 | 500.00 | 500.00 | 483.10 | 487.30 | 487.30 | 0.45% | 46,875 |
| Mar 27, 2026 | 504.95 | 504.95 | 481.00 | 485.10 | 485.10 | -3.51% | 29,250 |
| Mar 25, 2026 | 504.00 | 509.80 | 497.55 | 502.75 | 502.75 | 1.30% | 20,625 |
| Mar 24, 2026 | 485.00 | 505.00 | 485.00 | 496.30 | 496.30 | 2.55% | 17,625 |
| Mar 23, 2026 | 496.00 | 502.00 | 478.00 | 483.95 | 483.95 | -6.00% | 24,000 |
| Mar 20, 2026 | 520.00 | 528.50 | 512.50 | 514.85 | 514.85 | 1.89% | 18,000 |
| Mar 19, 2026 | 518.00 | 518.00 | 503.00 | 505.30 | 505.30 | -3.52% | 18,375 |
| Mar 18, 2026 | 525.00 | 528.00 | 517.25 | 523.75 | 523.75 | 0.55% | 16,125 |
| Mar 17, 2026 | 511.95 | 521.00 | 496.30 | 520.90 | 520.90 | 3.97% | 22,500 |
| Mar 16, 2026 | 535.00 | 542.90 | 494.05 | 501.00 | 501.00 | -6.24% | 35,250 |
| Mar 13, 2026 | 555.00 | 570.00 | 532.00 | 534.35 | 534.35 | -2.22% | 27,750 |
| Mar 12, 2026 | 552.00 | 555.00 | 538.00 | 546.50 | 546.50 | -1.89% | 21,375 |
| Mar 11, 2026 | 568.00 | 568.00 | 548.00 | 557.00 | 557.00 | 0.06% | 6,375 |
| Mar 10, 2026 | 560.00 | 562.00 | 552.25 | 556.65 | 556.65 | 2.18% | 14,250 |
| Mar 9, 2026 | 565.00 | 565.00 | 540.00 | 544.75 | 544.75 | -5.07% | 13,875 |