NSE:BANKBETA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	59.88	59.88	58.10	58.21	58.21	-0.36%	584,220
Sep 21, 2026	58.37	58.59	58.24	58.42	58.42	0.09%	45,066
Sep 18, 2026	58.17	58.46	58.08	58.37	58.37	0.52%	39,047
Sep 17, 2026	58.24	58.59	57.94	58.07	58.07	-0.12%	1,751,884
Sep 16, 2026	57.49	58.53	57.49	58.14	58.14	0.10%	84,054
Sep 15, 2026	60.09	60.09	57.85	58.08	58.08	-0.94%	62,803
Sep 11, 2026	58.02	58.86	57.69	58.63	58.63	0.58%	235,689
Sep 10, 2026	58.46	58.60	58.20	58.29	58.29	-0.43%	263,273
Sep 9, 2026	60.35	60.35	57.40	58.54	58.54	-0.58%	182,507
Sep 8, 2026	59.05	59.08	58.80	58.88	58.88	-0.27%	22,057
Sep 7, 2026	59.48	59.52	58.94	59.04	59.04	-0.89%	233,415
Sep 4, 2026	59.58	59.71	59.41	59.57	59.57	-0.02%	65,905
Sep 3, 2026	59.57	59.73	59.36	59.58	59.58	0.59%	111,827
Sep 2, 2026	59.00	59.33	58.89	59.23	59.23	-0.13%	647,961
Sep 1, 2026	58.87	59.77	58.87	59.31	59.31	-0.25%	128,807
Aug 31, 2026	59.31	59.78	59.16	59.46	59.46	-0.03%	1,553,449
Aug 28, 2026	59.58	59.72	59.31	59.48	59.48	-0.17%	1,102,472
Aug 27, 2026	61.36	61.36	58.67	59.58	59.58	-0.48%	23,319
Aug 26, 2026	59.43	60.00	59.43	59.87	59.87	0.72%	36,969
Aug 25, 2026	59.08	59.72	59.08	59.44	59.44	0.29%	225,583
Aug 24, 2026	59.47	59.92	59.24	59.27	59.27	-0.57%	157,252
Aug 21, 2026	60.96	60.96	59.50	59.61	59.61	0.22%	113,547
Aug 20, 2026	59.60	59.75	59.47	59.48	59.48	0.42%	20,815
Aug 19, 2026	59.33	59.35	59.03	59.23	59.23	-0.17%	225,047
Aug 18, 2026	59.63	59.72	59.25	59.33	59.33	-0.74%	1,801,535
Aug 17, 2026	60.98	60.98	59.15	59.77	59.77	0.45%	41,603
Aug 14, 2026	59.85	59.85	59.39	59.50	59.50	-0.25%	118,986
Aug 13, 2026	59.81	59.81	59.59	59.65	59.65	-0.38%	38,529
Aug 12, 2026	59.24	59.96	59.24	59.88	59.88	0.84%	24,665
Aug 11, 2026	59.87	59.87	59.24	59.38	59.38	-0.50%	181,072
Aug 10, 2026	60.93	60.93	59.55	59.68	59.68	-0.10%	954,185
Aug 7, 2026	60.38	60.38	59.68	59.74	59.74	-0.57%	1,700,953
Aug 6, 2026	59.31	60.20	59.20	60.08	60.08	0.74%	61,181
Aug 5, 2026	59.86	60.05	59.52	59.64	59.64	0.02%	96,781
Aug 4, 2026	59.76	59.99	59.41	59.63	59.63	-0.20%	105,638
Aug 3, 2026	59.23	60.02	58.82	59.75	59.75	1.07%	531,315
Jul 31, 2026	60.49	60.49	59.06	59.12	59.12	0.17%	835,520
Jul 30, 2026	59.00	59.20	58.71	59.02	59.02	-0.40%	50,953
Jul 29, 2026	58.93	59.37	58.90	59.26	59.26	0.82%	103,131
Jul 28, 2026	58.61	59.65	57.95	58.78	58.78	-0.59%	38,459
Jul 27, 2026	60.20	60.20	58.82	59.13	59.13	0.66%	52,390
Jul 24, 2026	58.21	58.82	57.18	58.74	58.74	0.15%	210,059
Jul 23, 2026	58.63	59.87	58.40	58.65	58.65	-0.81%	383,540
Jul 22, 2026	59.88	59.88	59.00	59.13	59.13	-1.24%	78,716
Jul 21, 2026	59.60	60.20	59.60	59.87	59.87	-0.18%	80,802
Jul 20, 2026	60.98	60.98	59.56	59.98	59.98	-0.76%	91,628
Jul 17, 2026	59.21	60.50	59.14	60.44	60.44	1.43%	107,819
Jul 16, 2026	59.91	59.91	59.38	59.59	59.59	-0.13%	153,863
Jul 15, 2026	59.67	60.10	59.46	59.67	59.67	0.52%	145,026
Jul 14, 2026	60.33	60.33	59.23	59.36	59.36	-1.31%	1,194,041