Beta Drugs Limited (NSE:BETA)
India · Delayed Price · Currency is INR 1,931.25
-27.35 (-1.40%)
At close: Aug 21, 2025
Beta Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,969.95 | 1,995.00 | 1,925.00 | 1,931.25 | 1,931.25 | -1.40% | 4,620 |
| Aug 20, 2025 | 1,944.50 | 1,969.00 | 1,918.00 | 1,958.60 | 1,958.60 | 1.48% | 5,880 |
| Aug 19, 2025 | 1,936.10 | 1,948.00 | 1,925.00 | 1,930.00 | 1,930.00 | 0.18% | 2,100 |
| Aug 18, 2025 | 1,960.00 | 2,000.00 | 1,901.55 | 1,926.50 | 1,926.50 | 0.60% | 7,245 |
| Aug 14, 2025 | 1,935.00 | 1,960.00 | 1,915.00 | 1,915.00 | 1,915.00 | -1.30% | 4,095 |
| Aug 13, 2025 | 1,964.95 | 1,964.95 | 1,880.00 | 1,940.20 | 1,940.20 | 1.77% | 6,615 |
| Aug 12, 2025 | 1,835.00 | 1,919.00 | 1,830.00 | 1,906.50 | 1,906.50 | 6.13% | 16,800 |
| Aug 11, 2025 | 1,809.85 | 1,897.95 | 1,781.05 | 1,796.30 | 1,796.30 | 3.92% | 20,475 |
| Aug 8, 2025 | 1,738.00 | 1,751.85 | 1,720.20 | 1,728.50 | 1,728.50 | -0.03% | 4,305 |
| Aug 7, 2025 | 1,705.05 | 1,730.00 | 1,700.00 | 1,729.00 | 1,729.00 | -0.07% | 2,520 |
| Aug 6, 2025 | 1,723.00 | 1,732.50 | 1,720.10 | 1,730.20 | 1,730.20 | -0.16% | 2,520 |
| Aug 5, 2025 | 1,710.00 | 1,739.00 | 1,706.00 | 1,732.95 | 1,732.95 | 1.35% | 1,470 |
| Aug 4, 2025 | 1,720.00 | 1,738.00 | 1,695.00 | 1,709.95 | 1,709.95 | -1.16% | 4,830 |
| Aug 1, 2025 | 1,728.70 | 1,740.00 | 1,697.05 | 1,730.00 | 1,730.00 | -0.43% | 4,410 |
| Jul 31, 2025 | 1,719.95 | 1,740.00 | 1,700.30 | 1,737.40 | 1,737.40 | 2.28% | 1,680 |
| Jul 30, 2025 | 1,688.05 | 1,717.95 | 1,685.00 | 1,698.60 | 1,698.60 | -1.23% | 1,995 |
| Jul 29, 2025 | 1,723.90 | 1,746.95 | 1,650.00 | 1,719.70 | 1,719.70 | 1.97% | 4,620 |
| Jul 28, 2025 | 1,749.00 | 1,749.00 | 1,670.00 | 1,686.50 | 1,686.50 | -1.38% | 4,620 |
| Jul 25, 2025 | 1,688.00 | 1,728.00 | 1,680.00 | 1,710.15 | 1,710.15 | 0.64% | 7,455 |
| Jul 24, 2025 | 1,691.90 | 1,700.00 | 1,675.10 | 1,699.25 | 1,699.25 | -0.22% | 5,145 |
| Jul 23, 2025 | 1,670.05 | 1,720.00 | 1,660.00 | 1,702.95 | 1,702.95 | 1.97% | 9,450 |
| Jul 22, 2025 | 1,686.05 | 1,698.00 | 1,663.00 | 1,670.00 | 1,670.00 | -0.46% | 3,150 |
| Jul 21, 2025 | 1,670.00 | 1,690.00 | 1,650.00 | 1,677.65 | 1,677.65 | -0.26% | 4,620 |
| Jul 18, 2025 | 1,710.00 | 1,710.00 | 1,650.60 | 1,682.00 | 1,682.00 | -2.22% | 7,350 |
| Jul 17, 2025 | 1,700.00 | 1,725.00 | 1,695.00 | 1,720.15 | 1,720.15 | 2.57% | 5,040 |
| Jul 16, 2025 | 1,739.90 | 1,740.00 | 1,615.05 | 1,677.00 | 1,677.00 | -3.06% | 15,225 |
| Jul 15, 2025 | 1,721.00 | 1,736.95 | 1,700.00 | 1,730.00 | 1,730.00 | -0.57% | 4,410 |
| Jul 14, 2025 | 1,757.00 | 1,761.20 | 1,725.00 | 1,739.95 | 1,739.95 | -1.18% | 6,090 |
| Jul 11, 2025 | 1,925.00 | 1,925.00 | 1,745.00 | 1,760.80 | 1,760.80 | -0.67% | 6,090 |
| Jul 10, 2025 | 1,764.00 | 1,785.00 | 1,741.00 | 1,772.75 | 1,772.75 | 0.50% | 4,515 |
| Jul 9, 2025 | 1,764.80 | 1,793.00 | 1,750.00 | 1,764.00 | 1,764.00 | -0.54% | 1,575 |
| Jul 8, 2025 | 1,785.00 | 1,785.00 | 1,761.50 | 1,773.65 | 1,773.65 | -1.76% | 2,520 |
| Jul 7, 2025 | 1,750.00 | 1,817.00 | 1,740.00 | 1,805.40 | 1,805.40 | 3.49% | 5,775 |
| Jul 4, 2025 | 1,758.00 | 1,762.00 | 1,735.40 | 1,744.45 | 1,744.45 | -0.77% | 2,415 |
| Jul 3, 2025 | 1,755.00 | 1,777.40 | 1,743.05 | 1,758.00 | 1,758.00 | 0.07% | 1,575 |
| Jul 2, 2025 | 1,790.00 | 1,799.95 | 1,736.00 | 1,756.75 | 1,756.75 | 1.29% | 2,625 |
| Jul 1, 2025 | 1,781.50 | 1,799.95 | 1,695.00 | 1,734.30 | 1,734.30 | -2.65% | 13,020 |
| Jun 30, 2025 | 1,840.00 | 1,840.00 | 1,775.25 | 1,781.50 | 1,781.50 | 0.31% | 5,040 |
| Jun 27, 2025 | 1,770.05 | 1,797.00 | 1,755.00 | 1,776.00 | 1,776.00 | 0.62% | 3,885 |
| Jun 26, 2025 | 1,785.10 | 1,805.00 | 1,748.00 | 1,765.00 | 1,765.00 | -0.84% | 1,785 |
| Jun 25, 2025 | 1,819.95 | 1,819.95 | 1,770.10 | 1,779.95 | 1,779.95 | -0.28% | 1,470 |
| Jun 24, 2025 | 1,785.00 | 1,799.90 | 1,782.40 | 1,785.00 | 1,785.00 | 0.55% | 630 |
| Jun 23, 2025 | 1,780.85 | 1,780.85 | 1,736.00 | 1,775.20 | 1,775.20 | 0.07% | 2,940 |
| Jun 20, 2025 | 1,762.20 | 1,795.00 | 1,762.20 | 1,774.00 | 1,774.00 | 0.67% | 3,255 |
| Jun 19, 2025 | 1,787.55 | 1,787.55 | 1,760.00 | 1,762.20 | 1,762.20 | -1.42% | 1,365 |
| Jun 18, 2025 | 1,774.00 | 1,800.00 | 1,774.00 | 1,787.55 | 1,787.55 | -0.05% | 3,150 |
| Jun 17, 2025 | 1,824.00 | 1,824.00 | 1,773.00 | 1,788.50 | 1,788.50 | -0.80% | 6,720 |
| Jun 16, 2025 | 1,805.00 | 1,832.00 | 1,787.00 | 1,803.00 | 1,803.00 | -0.39% | 3,990 |
| Jun 13, 2025 | 1,755.00 | 1,816.00 | 1,755.00 | 1,810.00 | 1,810.00 | 0.93% | 3,360 |
| Jun 12, 2025 | 1,809.00 | 1,831.90 | 1,780.00 | 1,793.25 | 1,793.25 | -0.25% | 4,410 |