Beta Drugs Limited (NSE:BETA)
India · Delayed Price · Currency is INR 1,070.20
-27.80 (-2.53%)
At close: Mar 9, 2026
Beta Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,051.80 | 1,108.10 | 1,051.80 | 1,098.00 | 1,098.00 | 2.83% | 7,137 |
| Mar 5, 2026 | 1,055.10 | 1,100.00 | 1,047.70 | 1,067.80 | 1,067.80 | 1.33% | 31,309 |
| Mar 4, 2026 | 1,041.10 | 1,065.00 | 1,016.10 | 1,053.80 | 1,053.80 | -0.01% | 9,077 |
| Mar 2, 2026 | 1,020.00 | 1,079.80 | 1,006.30 | 1,053.90 | 1,053.90 | 0.22% | 14,780 |
| Feb 27, 2026 | 1,053.80 | 1,103.60 | 1,020.00 | 1,051.60 | 1,051.60 | 0.52% | 25,460 |
| Feb 26, 2026 | 1,032.10 | 1,068.50 | 1,032.10 | 1,046.20 | 1,046.20 | 1.54% | 8,221 |
| Feb 25, 2026 | 1,059.60 | 1,059.60 | 990.10 | 1,030.30 | 1,030.30 | -1.55% | 28,458 |
| Feb 24, 2026 | 1,064.00 | 1,065.40 | 1,030.00 | 1,046.50 | 1,046.50 | -1.58% | 14,031 |
| Feb 23, 2026 | 1,098.60 | 1,098.60 | 1,050.00 | 1,063.30 | 1,063.30 | 0.14% | 10,271 |
| Feb 20, 2026 | 1,097.00 | 1,109.90 | 1,047.00 | 1,061.80 | 1,061.80 | -3.64% | 18,574 |
| Feb 19, 2026 | 1,142.00 | 1,170.00 | 1,094.10 | 1,101.90 | 1,101.90 | -2.92% | 12,527 |
| Feb 18, 2026 | 1,124.90 | 1,155.00 | 1,118.10 | 1,135.00 | 1,135.00 | 1.68% | 17,150 |
| Feb 17, 2026 | 1,131.00 | 1,195.00 | 1,098.90 | 1,116.20 | 1,116.20 | -1.21% | 35,527 |
| Feb 16, 2026 | 1,325.00 | 1,325.00 | 1,105.00 | 1,129.90 | 1,129.90 | -17.74% | 109,467 |
| Feb 13, 2026 | 1,345.00 | 1,383.90 | 1,317.10 | 1,373.60 | 1,373.60 | 2.18% | 3,711 |
| Feb 12, 2026 | 1,353.50 | 1,398.00 | 1,313.50 | 1,344.30 | 1,344.30 | -0.68% | 8,879 |
| Feb 11, 2026 | 1,355.20 | 1,380.00 | 1,340.00 | 1,353.50 | 1,353.50 | -1.05% | 5,841 |
| Feb 10, 2026 | 1,423.00 | 1,430.10 | 1,354.20 | 1,367.90 | 1,367.90 | -3.15% | 9,209 |
| Feb 9, 2026 | 1,385.20 | 1,439.90 | 1,381.40 | 1,412.40 | 1,412.40 | 2.37% | 5,890 |
| Feb 6, 2026 | 1,466.50 | 1,479.20 | 1,362.20 | 1,379.70 | 1,379.70 | -5.45% | 9,166 |
| Feb 5, 2026 | 1,479.60 | 1,479.60 | 1,430.20 | 1,459.30 | 1,459.30 | 0.16% | 2,278 |
| Feb 4, 2026 | 1,474.00 | 1,478.90 | 1,446.20 | 1,456.90 | 1,456.90 | 1.22% | 4,430 |
| Feb 3, 2026 | 1,501.00 | 1,501.10 | 1,420.00 | 1,439.40 | 1,439.40 | 1.32% | 13,385 |
| Feb 2, 2026 | 1,435.00 | 1,435.00 | 1,400.00 | 1,420.70 | 1,420.70 | 1.28% | 3,892 |
| Feb 1, 2026 | 1,519.90 | 1,519.90 | 1,384.90 | 1,402.70 | 1,402.70 | -4.28% | 6,082 |
| Jan 30, 2026 | 1,490.70 | 1,500.00 | 1,450.20 | 1,465.40 | 1,465.40 | -1.18% | 2,699 |
| Jan 29, 2026 | 1,499.80 | 1,535.60 | 1,472.20 | 1,482.90 | 1,482.90 | -1.15% | 3,552 |
| Jan 28, 2026 | 1,500.00 | 1,544.00 | 1,470.00 | 1,500.20 | 1,500.20 | 0.12% | 8,712 |
| Jan 27, 2026 | 1,503.00 | 1,617.30 | 1,485.00 | 1,498.40 | 1,498.40 | -0.30% | 3,620 |
| Jan 23, 2026 | 1,545.50 | 1,553.80 | 1,489.20 | 1,502.90 | 1,502.90 | -3.28% | 6,068 |
| Jan 22, 2026 | 1,500.10 | 1,580.10 | 1,496.50 | 1,553.80 | 1,553.80 | 4.11% | 4,024 |
| Jan 21, 2026 | 1,538.60 | 1,545.20 | 1,464.00 | 1,492.40 | 1,492.40 | -3.00% | 6,272 |
| Jan 20, 2026 | 1,555.20 | 1,630.00 | 1,516.30 | 1,538.60 | 1,538.60 | -0.69% | 4,717 |
| Jan 19, 2026 | 1,571.00 | 1,683.30 | 1,520.00 | 1,549.30 | 1,549.30 | -1.38% | 3,998 |
| Jan 16, 2026 | 1,585.10 | 1,630.30 | 1,550.00 | 1,571.00 | 1,571.00 | -0.88% | 4,849 |
| Jan 14, 2026 | 1,649.00 | 1,649.40 | 1,580.00 | 1,585.00 | 1,585.00 | -0.34% | 1,200 |
| Jan 13, 2026 | 1,607.70 | 1,624.10 | 1,563.10 | 1,590.40 | 1,590.40 | -1.01% | 2,135 |
| Jan 12, 2026 | 1,594.00 | 1,653.10 | 1,512.20 | 1,606.70 | 1,606.70 | 1.37% | 10,354 |
| Jan 9, 2026 | 1,640.00 | 1,659.40 | 1,575.00 | 1,585.00 | 1,585.00 | -3.11% | 5,167 |
| Jan 8, 2026 | 1,678.00 | 1,678.00 | 1,617.90 | 1,635.90 | 1,635.90 | -0.42% | 4,159 |
| Jan 7, 2026 | 1,672.00 | 1,674.50 | 1,622.00 | 1,642.80 | 1,642.80 | -1.29% | 3,103 |
| Jan 6, 2026 | 1,654.30 | 1,675.00 | 1,628.20 | 1,664.20 | 1,664.20 | 1.20% | 5,097 |
| Jan 5, 2026 | 1,629.40 | 1,660.00 | 1,570.20 | 1,644.50 | 1,644.50 | 0.93% | 4,372 |
| Jan 2, 2026 | 1,560.10 | 1,639.90 | 1,542.90 | 1,629.40 | 1,629.40 | 5.44% | 5,944 |
| Jan 1, 2026 | 1,564.30 | 1,564.30 | 1,523.90 | 1,545.40 | 1,545.40 | -0.24% | 1,771 |
| Dec 31, 2025 | 1,612.90 | 1,612.90 | 1,529.90 | 1,549.10 | 1,549.10 | -1.47% | 2,788 |
| Dec 30, 2025 | 1,512.80 | 1,593.90 | 1,471.60 | 1,572.20 | 1,572.20 | 3.93% | 4,251 |
| Dec 29, 2025 | 1,530.10 | 1,569.50 | 1,501.10 | 1,512.80 | 1,512.80 | -2.66% | 7,230 |
| Dec 26, 2025 | 1,598.90 | 1,600.30 | 1,525.00 | 1,554.20 | 1,554.20 | -2.27% | 4,604 |
| Dec 24, 2025 | 1,615.00 | 1,615.00 | 1,577.90 | 1,590.30 | 1,590.30 | 0.76% | 3,029 |