NSE:BANKBETA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	56.46	56.46	55.44	55.52	55.52	-2.34%	1,169,062
Mar 12, 2026	57.54	57.54	56.50	56.85	56.85	-1.20%	674,367
Mar 11, 2026	59.06	59.06	57.45	57.54	57.54	-2.09%	91,691
Mar 10, 2026	58.50	58.98	58.11	58.77	58.77	1.71%	103,812
Mar 9, 2026	58.31	58.31	56.96	57.78	57.78	-3.15%	1,752,822
Mar 6, 2026	60.89	60.89	59.50	59.66	59.66	-1.94%	2,293,756
Mar 5, 2026	60.61	61.13	60.35	60.84	60.84	0.58%	349,017
Mar 4, 2026	63.48	63.48	60.17	60.49	60.49	-1.85%	651,682
Mar 2, 2026	61.68	63.35	60.37	61.63	61.63	-1.28%	205,436
Feb 27, 2026	62.94	62.94	62.23	62.43	62.43	-0.79%	53,429
Feb 26, 2026	61.30	63.12	61.30	62.93	62.93	0.08%	50,890
Feb 25, 2026	63.49	63.49	62.60	62.88	62.88	-0.21%	363,260
Feb 24, 2026	62.76	63.60	62.76	63.01	63.01	-0.21%	59,617
Feb 23, 2026	63.74	63.74	62.97	63.14	63.14	-0.02%	901,389
Feb 20, 2026	62.72	63.34	62.47	63.15	63.15	0.86%	50,038
Feb 19, 2026	63.23	63.55	62.40	62.61	62.61	-1.11%	655,185
Feb 18, 2026	63.75	63.76	62.93	63.31	63.31	0.21%	4,450,056
Feb 17, 2026	61.15	73.70	61.15	63.18	63.18	0.73%	1,237,837
Feb 16, 2026	61.73	62.78	61.73	62.72	62.72	0.80%	27,482
Feb 13, 2026	62.33	62.91	62.02	62.22	62.22	-0.81%	1,102,101
Feb 12, 2026	62.89	62.89	62.45	62.73	62.73	0.19%	2,087,839
Feb 11, 2026	62.48	62.65	62.35	62.61	62.61	0.21%	21,839
Feb 10, 2026	62.06	63.08	62.06	62.48	62.48	-	76,669
Feb 9, 2026	62.65	63.71	62.08	62.48	62.48	1.02%	137,337
Feb 6, 2026	61.73	61.93	61.50	61.85	61.85	0.15%	18,614
Feb 5, 2026	62.67	62.67	61.68	61.76	61.76	-0.69%	771,130
Feb 4, 2026	61.91	62.26	61.71	62.19	62.19	0.29%	955,614
Feb 3, 2026	60.95	62.43	60.95	62.01	62.01	2.78%	492,970
Feb 2, 2026	59.87	60.79	59.68	60.33	60.33	-0.20%	223,752
Feb 1, 2026	62.14	62.14	59.68	60.45	60.45	-1.79%	38,271
Jan 30, 2026	60.24	62.25	60.24	61.55	61.55	-0.39%	147,718
Jan 29, 2026	61.13	61.83	61.13	61.79	61.79	0.78%	37,781
Jan 28, 2026	61.34	61.50	60.98	61.31	61.31	0.46%	57,863
Jan 27, 2026	60.62	61.24	59.89	61.03	61.03	1.38%	73,026
Jan 23, 2026	61.48	61.48	60.05	60.20	60.20	-1.60%	192,000
Jan 22, 2026	61.17	61.41	60.60	61.18	61.18	1.16%	85,147
Jan 21, 2026	61.75	61.97	60.13	60.48	60.48	-1.72%	2,390,612
Jan 20, 2026	61.75	63.38	61.22	61.54	61.54	-0.21%	877,608
Jan 19, 2026	62.15	62.15	61.38	61.67	61.67	-0.23%	446,297
Jan 16, 2026	61.34	61.92	60.82	61.81	61.81	0.77%	699,353
Jan 14, 2026	62.91	62.91	61.08	61.34	61.34	-0.07%	61,328
Jan 13, 2026	61.64	61.64	61.07	61.38	61.38	0.24%	129,551
Jan 12, 2026	61.14	61.43	60.62	61.23	61.23	0.15%	26,644
Jan 9, 2026	61.84	61.84	60.92	61.14	61.14	-0.68%	1,631,901
Jan 8, 2026	60.32	61.96	60.32	61.56	61.56	-0.50%	1,565,625
Jan 7, 2026	62.16	62.16	61.61	61.87	61.87	0.03%	31,033
Jan 6, 2026	63.33	63.33	61.71	61.85	61.85	0.10%	842,828
Jan 5, 2026	61.87	62.31	61.64	61.79	61.79	-0.05%	463,636
Jan 2, 2026	61.69	62.01	61.46	61.82	61.82	0.54%	35,001
Jan 1, 2026	59.77	61.74	59.77	61.49	61.49	0.29%	38,974