NSE:BANKBETA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	56.65	61.79	56.65	57.80	57.80	2.45%	283,930
Apr 9, 2026	57.98	57.98	56.23	56.42	56.42	-1.83%	4,812,965
Apr 8, 2026	54.32	57.67	54.32	57.47	57.47	5.80%	4,029,017
Apr 7, 2026	54.19	54.49	53.51	54.32	54.32	-	339,349
Apr 6, 2026	53.75	54.41	52.81	54.32	54.32	2.18%	523,586
Apr 2, 2026	52.49	53.42	51.30	53.16	53.16	-3.33%	523,870
Apr 1, 2026	54.37	58.30	52.76	54.99	54.99	5.67%	777,655
Mar 30, 2026	53.38	57.08	51.70	52.04	52.04	-3.24%	1,747,406
Mar 27, 2026	55.35	55.35	53.66	53.78	53.78	-2.84%	3,688,168
Mar 25, 2026	54.61	55.77	54.61	55.35	55.35	2.05%	729,675
Mar 24, 2026	53.05	54.62	53.05	54.24	54.24	2.28%	106,643
Mar 23, 2026	54.97	54.97	52.86	53.03	53.03	-3.55%	1,154,832
Mar 20, 2026	56.49	56.49	54.83	54.98	54.98	-0.25%	4,171,972
Mar 19, 2026	55.00	55.96	54.78	55.12	55.12	-3.35%	9,623,978
Mar 18, 2026	55.00	57.29	55.00	57.03	57.03	1.08%	84,468
Mar 17, 2026	56.30	56.60	55.80	56.42	56.42	0.68%	207,577
Mar 16, 2026	55.29	56.30	54.95	56.04	56.04	0.94%	1,407,467
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