Beta Drugs Limited (NSE:BETA)
India · Delayed Price · Currency is INR 1,670.20
-69.85 (-4.01%)
At close: Nov 7, 2025
Beta Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1,845.00 | 1,845.00 | 1,810.10 | 1,822.75 | 1,822.75 | -0.61% | 1,575 |
| Sep 22, 2025 | 1,845.00 | 1,865.00 | 1,822.00 | 1,834.00 | 1,834.00 | -0.22% | 3,780 |
| Sep 19, 2025 | 1,875.00 | 1,875.00 | 1,832.50 | 1,838.00 | 1,838.00 | -0.47% | 1,470 |
| Sep 18, 2025 | 1,820.00 | 1,854.90 | 1,817.00 | 1,846.75 | 1,846.75 | 1.43% | 3,150 |
| Sep 17, 2025 | 1,854.90 | 1,854.90 | 1,819.20 | 1,820.75 | 1,820.75 | 0.13% | 2,940 |
| Sep 16, 2025 | 1,817.50 | 1,842.40 | 1,817.50 | 1,818.45 | 1,818.45 | 0.05% | 1,365 |
| Sep 15, 2025 | 1,836.50 | 1,836.50 | 1,815.00 | 1,817.50 | 1,817.50 | -1.03% | 4,305 |
| Sep 12, 2025 | 1,840.00 | 1,854.20 | 1,832.10 | 1,836.50 | 1,836.50 | -0.76% | 2,730 |
| Sep 11, 2025 | 1,835.40 | 1,872.85 | 1,810.10 | 1,850.50 | 1,850.50 | - | 2,520 |
| Sep 10, 2025 | 1,870.00 | 1,884.95 | 1,835.00 | 1,850.45 | 1,850.45 | -1.19% | 5,460 |
| Sep 9, 2025 | 1,910.00 | 1,910.00 | 1,866.15 | 1,872.70 | 1,872.70 | -1.70% | 1,995 |
| Sep 8, 2025 | 1,880.05 | 1,934.95 | 1,880.05 | 1,905.05 | 1,905.05 | 0.27% | 4,620 |
| Sep 5, 2025 | 1,890.00 | 1,910.00 | 1,875.00 | 1,900.00 | 1,900.00 | 0.81% | 2,100 |
| Sep 4, 2025 | 1,910.00 | 1,910.00 | 1,865.00 | 1,884.70 | 1,884.70 | 0.45% | 4,515 |
| Sep 3, 2025 | 1,890.00 | 1,899.95 | 1,856.00 | 1,876.35 | 1,876.35 | -1.24% | 2,940 |
| Sep 2, 2025 | 1,898.95 | 1,916.00 | 1,890.00 | 1,899.95 | 1,899.95 | 1.01% | 2,100 |
| Sep 1, 2025 | 1,864.65 | 1,900.00 | 1,864.65 | 1,881.00 | 1,881.00 | 0.37% | 2,415 |
| Aug 29, 2025 | 1,843.00 | 1,890.00 | 1,843.00 | 1,874.00 | 1,874.00 | 0.75% | 2,625 |
| Aug 28, 2025 | 1,853.00 | 1,880.00 | 1,801.10 | 1,860.00 | 1,860.00 | -1.64% | 4,515 |