Beta Drugs Limited (NSE:BETA)
India · Delayed Price · Currency is INR 1,502.90
-50.90 (-3.28%)
At close: Jan 23, 2026
Beta Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1,633.00 | 1,683.00 | 1,558.00 | 1,578.30 | 1,578.30 | -2.56% | 5,310 |
| Dec 22, 2025 | 1,600.00 | 1,635.00 | 1,573.70 | 1,619.80 | 1,619.80 | 5.87% | 3,978 |
| Dec 19, 2025 | 1,584.00 | 1,584.00 | 1,520.00 | 1,530.00 | 1,530.00 | -1.25% | 6,592 |
| Dec 18, 2025 | 1,600.10 | 1,600.10 | 1,532.10 | 1,549.40 | 1,549.40 | -3.24% | 4,303 |
| Dec 17, 2025 | 1,656.00 | 1,656.00 | 1,596.00 | 1,601.20 | 1,601.20 | -0.35% | 1,784 |
| Dec 16, 2025 | 1,650.00 | 1,650.00 | 1,599.00 | 1,606.90 | 1,606.90 | 0.09% | 3,139 |
| Dec 15, 2025 | 1,651.20 | 1,665.30 | 1,595.00 | 1,605.50 | 1,605.50 | -2.28% | 2,044 |
| Dec 12, 2025 | 1,627.60 | 1,650.00 | 1,622.40 | 1,642.90 | 1,642.90 | 1.44% | 1,514 |
| Dec 11, 2025 | 1,618.70 | 1,649.70 | 1,597.10 | 1,619.50 | 1,619.50 | 0.05% | 2,219 |
| Dec 10, 2025 | 1,699.70 | 1,699.70 | 1,601.00 | 1,618.70 | 1,618.70 | -0.74% | 1,191 |
| Dec 9, 2025 | 1,612.00 | 1,650.10 | 1,590.10 | 1,630.70 | 1,630.70 | 0.37% | 9,411 |
| Dec 8, 2025 | 1,663.80 | 1,663.80 | 1,612.00 | 1,624.70 | 1,624.70 | -0.46% | 2,890 |
| Dec 5, 2025 | 1,657.50 | 1,661.40 | 1,601.10 | 1,632.20 | 1,632.20 | -2.35% | 3,919 |
| 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 |