Beta Drugs Limited (NSE:BETA)
India · Delayed Price · Currency is INR 1,623.10
-48.30 (-2.89%)
Last updated: Dec 5, 2025, 3:12 PM IST
Beta Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,657.40 | 1,661.40 | 1,609.20 | 1,622.30 | - | -2.94% | 3,248 |
| Dec 4, 2025 | 1,734.90 | 1,734.90 | 1,605.00 | 1,671.40 | 1,671.40 | -1.14% | 2,328 |
| Dec 3, 2025 | 1,761.00 | 1,768.90 | 1,680.50 | 1,690.60 | 1,690.60 | -3.04% | 9,761 |
| Dec 2, 2025 | 1,719.00 | 1,750.00 | 1,699.90 | 1,743.60 | 1,743.60 | 1.33% | 4,916 |
| Dec 1, 2025 | 1,675.80 | 1,766.70 | 1,671.10 | 1,720.70 | 1,720.70 | 3.02% | 15,616 |
| Nov 28, 2025 | 1,698.40 | 1,698.40 | 1,631.00 | 1,670.30 | 1,670.30 | 0.64% | 6,995 |
| Nov 27, 2025 | 1,669.90 | 1,700.00 | 1,621.00 | 1,659.70 | 1,659.70 | 0.01% | 12,724 |
| Nov 26, 2025 | 1,669.95 | 1,669.95 | 1,620.10 | 1,659.60 | 1,659.60 | 1.41% | 5,533 |
| Nov 25, 2025 | 1,638.90 | 1,654.00 | 1,610.10 | 1,636.60 | 1,636.60 | 1.21% | 2,417 |
| Nov 24, 2025 | 1,670.00 | 1,698.95 | 1,530.10 | 1,617.00 | 1,617.00 | -2.65% | 6,019 |
| Nov 21, 2025 | 1,615.00 | 1,681.00 | 1,602.10 | 1,661.10 | 1,661.10 | 1.72% | 7,875 |
| Nov 20, 2025 | 1,655.00 | 1,655.00 | 1,616.25 | 1,633.05 | 1,633.05 | -1.45% | 3,150 |
| Nov 19, 2025 | 1,635.05 | 1,659.00 | 1,635.05 | 1,657.00 | 1,657.00 | 0.24% | 1,260 |
| Nov 18, 2025 | 1,642.00 | 1,688.70 | 1,642.00 | 1,653.00 | 1,653.00 | -0.06% | 2,730 |
| Nov 17, 2025 | 1,664.00 | 1,670.00 | 1,529.00 | 1,654.00 | 1,654.00 | -0.72% | 4,725 |
| Nov 14, 2025 | 1,689.95 | 1,689.95 | 1,652.05 | 1,666.05 | 1,666.05 | -0.55% | 3,150 |
| Nov 13, 2025 | 1,685.90 | 1,696.00 | 1,650.35 | 1,675.25 | 1,675.25 | -0.07% | 189,210 |
| Nov 12, 2025 | 1,680.00 | 1,680.00 | 1,662.55 | 1,676.50 | 1,676.50 | 0.12% | 2,415 |
| Nov 11, 2025 | 1,708.90 | 1,708.90 | 1,670.00 | 1,674.50 | 1,674.50 | -0.92% | 4,410 |
| Nov 10, 2025 | 1,670.00 | 1,698.45 | 1,650.00 | 1,690.00 | 1,690.00 | 1.19% | 6,300 |
| Nov 7, 2025 | 1,725.00 | 1,725.00 | 1,620.00 | 1,670.20 | 1,670.20 | -4.01% | 14,385 |
| Nov 6, 2025 | 1,735.00 | 1,774.80 | 1,710.00 | 1,740.05 | 1,740.05 | -0.18% | 6,825 |
| Nov 4, 2025 | 1,815.00 | 1,815.00 | 1,731.00 | 1,743.15 | 1,743.15 | -4.04% | 6,300 |
| Nov 3, 2025 | 1,840.00 | 1,850.00 | 1,804.80 | 1,816.60 | 1,816.60 | -2.07% | 1,995 |
| Oct 31, 2025 | 1,810.00 | 1,873.95 | 1,810.00 | 1,855.00 | 1,855.00 | -0.12% | 1,155 |
| Oct 30, 2025 | 1,889.95 | 1,889.95 | 1,850.00 | 1,857.20 | 1,857.20 | -2.05% | 3,255 |
| Oct 29, 2025 | 1,889.55 | 1,899.00 | 1,854.05 | 1,896.10 | 1,896.10 | 1.31% | 3,255 |
| Oct 28, 2025 | 1,849.95 | 1,895.00 | 1,821.20 | 1,871.55 | 1,871.55 | 1.96% | 7,875 |
| Oct 27, 2025 | 1,810.00 | 1,848.00 | 1,810.00 | 1,835.50 | 1,835.50 | 1.97% | 2,835 |
| Oct 24, 2025 | 1,819.00 | 1,835.00 | 1,783.00 | 1,800.00 | 1,800.00 | -1.08% | 1,365 |
| Oct 23, 2025 | 1,820.00 | 1,820.00 | 1,785.10 | 1,819.65 | 1,819.65 | -0.04% | 1,890 |
| Oct 21, 2025 | 1,800.00 | 1,849.95 | 1,800.00 | 1,820.35 | 1,820.35 | 0.57% | 1,575 |
| Oct 20, 2025 | 1,800.00 | 1,810.00 | 1,782.95 | 1,809.95 | 1,809.95 | 1.23% | 1,890 |
| Oct 17, 2025 | 1,758.00 | 1,789.00 | 1,758.00 | 1,788.00 | 1,788.00 | 2.31% | 1,785 |
| Oct 16, 2025 | 1,715.00 | 1,760.00 | 1,710.65 | 1,747.55 | 1,747.55 | 2.11% | 3,465 |
| Oct 15, 2025 | 1,725.00 | 1,725.00 | 1,710.00 | 1,711.40 | 1,711.40 | -0.22% | 1,575 |
| Oct 14, 2025 | 1,718.00 | 1,719.00 | 1,701.00 | 1,715.20 | 1,715.20 | -0.28% | 2,940 |
| Oct 13, 2025 | 1,731.00 | 1,745.00 | 1,716.90 | 1,720.00 | 1,720.00 | -0.64% | 2,835 |
| Oct 10, 2025 | 1,751.40 | 1,758.50 | 1,715.00 | 1,731.00 | 1,731.00 | -1.15% | 2,520 |
| Oct 9, 2025 | 1,780.00 | 1,788.90 | 1,745.00 | 1,751.10 | 1,751.10 | -0.69% | 4,830 |
| Oct 8, 2025 | 1,760.00 | 1,794.50 | 1,740.00 | 1,763.20 | 1,763.20 | 1.38% | 2,835 |
| Oct 7, 2025 | 1,783.00 | 1,783.00 | 1,711.00 | 1,739.25 | 1,739.25 | -2.52% | 7,035 |
| Oct 6, 2025 | 1,820.00 | 1,839.90 | 1,777.00 | 1,784.20 | 1,784.20 | -2.50% | 4,410 |
| Oct 3, 2025 | 1,801.40 | 1,840.00 | 1,800.00 | 1,829.95 | 1,829.95 | 0.77% | 3,150 |
| Oct 1, 2025 | 1,848.00 | 1,853.40 | 1,800.05 | 1,815.95 | 1,815.95 | -0.21% | 3,045 |
| Sep 30, 2025 | 1,850.00 | 1,853.90 | 1,791.10 | 1,819.75 | 1,819.75 | 0.87% | 3,780 |
| Sep 29, 2025 | 1,812.00 | 1,818.00 | 1,771.00 | 1,804.00 | 1,804.00 | -0.44% | 4,410 |
| Sep 26, 2025 | 1,810.00 | 1,814.00 | 1,770.10 | 1,812.00 | 1,812.00 | 0.67% | 3,885 |
| Sep 25, 2025 | 1,850.00 | 1,859.40 | 1,800.00 | 1,800.00 | 1,800.00 | -1.89% | 2,100 |
| Sep 24, 2025 | 1,821.00 | 1,854.90 | 1,814.00 | 1,834.70 | 1,834.70 | 0.66% | 3,990 |