Skip to main content
logo
Beta Drugs Limited (NSE:BETA)
India flag India · Delayed Price · Currency is INR
2,327.70
+32.70 (1.42%)
At close: Aug 21, 2026

Beta Drugs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,285.002,354.102,258.302,327.702,327.701.42%18,277
Aug 20, 20262,446.002,446.002,270.002,295.002,295.00-4.34%34,219
Aug 19, 20262,356.002,451.002,345.002,399.202,399.201.88%24,209
Aug 18, 20262,435.002,519.902,326.202,355.002,355.00-3.20%51,810
Aug 17, 20262,525.702,550.002,409.202,432.902,432.90-4.62%34,906
Aug 14, 20262,600.002,600.002,473.002,550.702,550.70-1.71%14,886
Aug 13, 20262,600.002,663.902,555.002,595.202,595.201.41%24,515
Aug 12, 20262,721.002,807.902,544.102,559.002,559.00-4.10%110,912
Aug 11, 20262,480.002,712.002,470.002,668.302,668.306.56%100,763
Aug 10, 20262,366.002,579.802,366.002,504.002,504.005.49%65,018
Aug 7, 20262,539.902,600.002,306.002,373.702,373.70-5.76%99,552
Aug 6, 20262,400.002,550.002,398.902,518.902,518.906.42%66,076
Aug 5, 20262,365.002,384.502,331.702,366.902,366.900.08%12,468
Aug 4, 20262,370.002,390.002,302.102,365.002,365.000.51%16,520
Aug 3, 20262,231.902,390.002,226.802,353.002,353.005.43%33,631
Jul 31, 20262,192.202,341.902,184.002,231.902,231.901.29%25,918
Jul 30, 20262,268.002,274.802,176.402,203.402,203.40-1.33%18,251
Jul 29, 20262,145.002,243.902,109.002,233.202,233.205.85%34,121
Jul 28, 20262,231.002,257.502,072.402,109.802,109.80-5.42%89,976
Jul 27, 20262,365.002,365.002,225.602,230.702,230.70-3.67%29,565
Jul 24, 20262,258.002,340.002,242.202,315.602,315.601.69%19,164
Jul 23, 20262,335.002,399.002,250.002,277.202,277.20-1.62%25,376
Jul 22, 20262,478.402,498.802,272.002,314.702,314.70-6.61%63,720
Jul 21, 20262,437.002,495.402,383.902,478.402,478.401.60%51,162
Jul 20, 20262,299.002,674.002,299.002,439.402,439.409.43%515,803
Jul 17, 20262,280.002,389.002,206.802,229.102,229.10-1.40%42,504
Jul 16, 20262,320.002,338.702,241.702,260.702,260.70-1.92%13,039
Jul 15, 20262,354.702,362.702,277.102,305.002,305.00-0.23%18,575
Jul 14, 20262,361.902,370.002,272.002,310.202,310.20-1.60%22,065
Jul 13, 20262,370.002,424.302,322.102,347.802,347.80-0.80%48,772
Jul 10, 20262,190.302,395.002,190.302,366.802,366.808.06%95,317
Jul 9, 20262,008.502,239.402,008.502,190.302,190.309.62%88,056
Jul 8, 20262,020.002,104.501,980.001,998.001,998.00-3.44%22,345
Jul 7, 20262,148.002,153.402,052.302,069.102,069.10-3.91%15,448
Jul 6, 20262,109.002,184.402,060.702,153.402,153.403.01%23,455
Jul 3, 20262,165.202,205.002,076.702,090.502,090.50-3.02%36,025
Jul 2, 20262,200.002,207.002,140.002,155.702,155.70-1.34%8,470
Jul 1, 20262,195.602,227.902,108.502,185.002,185.000.01%18,332
Jun 30, 20262,195.002,240.002,107.202,184.702,184.701.00%27,004
Jun 29, 20262,099.902,244.802,099.902,163.102,163.103.17%40,825
Jun 25, 20262,164.402,189.802,050.002,096.602,096.60-3.13%15,986
Jun 24, 20262,093.202,215.002,093.202,164.402,164.403.40%31,114
Jun 23, 20262,150.002,250.002,052.702,093.202,093.20-2.53%79,699
Jun 22, 20262,200.002,250.002,125.102,147.502,147.507.90%122,538
Jun 19, 20261,959.002,000.001,911.001,990.201,990.202.15%18,168
Jun 18, 20261,891.902,031.001,891.901,948.301,948.304.09%61,620
Jun 17, 20261,875.001,966.001,861.201,871.801,871.80-0.98%35,921
Jun 16, 20261,870.001,915.001,850.001,890.301,890.302.98%67,489
Jun 15, 20261,920.001,920.001,784.001,835.601,835.603.64%217,180
Jun 12, 20261,525.001,771.201,525.001,771.201,771.2020.00%180,651