Beta Drugs Limited (NSE:BETA)
India · Delayed Price · Currency is INR 1,990.20
+41.90 (2.15%)
At close: Jun 19, 2026
Beta Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,959.00 | 2,000.00 | 1,911.00 | 1,990.20 | 1,990.20 | 2.15% | 18,168 |
| Jun 18, 2026 | 1,891.90 | 2,031.00 | 1,891.90 | 1,948.30 | 1,948.30 | 4.09% | 61,620 |
| Jun 17, 2026 | 1,875.00 | 1,966.00 | 1,861.20 | 1,871.80 | 1,871.80 | -0.98% | 35,921 |
| Jun 16, 2026 | 1,870.00 | 1,915.00 | 1,850.00 | 1,890.30 | 1,890.30 | 2.98% | 67,489 |
| Jun 15, 2026 | 1,920.00 | 1,920.00 | 1,784.00 | 1,835.60 | 1,835.60 | 3.64% | 217,180 |
| Jun 12, 2026 | 1,525.00 | 1,771.20 | 1,525.00 | 1,771.20 | 1,771.20 | 20.00% | 180,651 |
| Jun 11, 2026 | 1,505.30 | 1,525.90 | 1,460.00 | 1,476.00 | 1,476.00 | -1.82% | 8,073 |
| Jun 10, 2026 | 1,540.00 | 1,550.00 | 1,490.00 | 1,503.30 | 1,503.30 | -1.29% | 9,557 |
| Jun 9, 2026 | 1,500.00 | 1,536.10 | 1,430.00 | 1,522.90 | 1,522.90 | 6.49% | 18,440 |
| Jun 8, 2026 | 1,455.90 | 1,492.70 | 1,404.60 | 1,430.10 | 1,430.10 | -2.50% | 7,678 |
| Jun 5, 2026 | 1,464.30 | 1,503.10 | 1,455.50 | 1,466.70 | 1,466.70 | -0.34% | 6,654 |
| Jun 4, 2026 | 1,461.20 | 1,506.40 | 1,438.60 | 1,471.70 | 1,471.70 | 1.22% | 8,973 |
| Jun 3, 2026 | 1,427.20 | 1,504.20 | 1,380.00 | 1,454.00 | 1,454.00 | 2.68% | 12,946 |
| Jun 2, 2026 | 1,399.00 | 1,429.90 | 1,399.00 | 1,416.10 | 1,416.10 | -0.51% | 13,810 |
| Jun 1, 2026 | 1,429.50 | 1,459.80 | 1,414.00 | 1,423.40 | 1,423.40 | -0.43% | 17,674 |
| May 29, 2026 | 1,450.00 | 1,450.00 | 1,410.10 | 1,429.50 | 1,429.50 | -0.87% | 23,766 |
| May 27, 2026 | 1,409.90 | 1,449.20 | 1,397.00 | 1,442.00 | 1,442.00 | 2.99% | 15,145 |
| May 26, 2026 | 1,382.30 | 1,451.00 | 1,382.30 | 1,400.20 | 1,400.20 | 2.30% | 26,753 |
| May 25, 2026 | 1,349.40 | 1,400.00 | 1,349.40 | 1,368.70 | 1,368.70 | -0.58% | 39,509 |
| May 22, 2026 | 1,247.00 | 1,420.00 | 1,230.00 | 1,376.70 | 1,376.70 | 11.28% | 82,141 |
| May 21, 2026 | 1,231.80 | 1,243.20 | 1,215.00 | 1,237.10 | 1,237.10 | 1.82% | 9,743 |
| May 20, 2026 | 1,204.50 | 1,284.70 | 1,192.20 | 1,215.00 | 1,215.00 | 1.91% | 21,154 |
| May 19, 2026 | 1,256.00 | 1,263.00 | 1,180.00 | 1,192.20 | 1,192.20 | -1.97% | 27,652 |
| May 18, 2026 | 1,250.00 | 1,275.10 | 1,171.10 | 1,216.20 | 1,216.20 | -4.38% | 34,327 |
| May 15, 2026 | 1,350.00 | 1,350.10 | 1,225.00 | 1,271.90 | 1,271.90 | -9.38% | 60,288 |
| May 14, 2026 | 1,419.00 | 1,470.00 | 1,375.00 | 1,403.60 | 1,403.60 | -0.93% | 15,662 |
| May 13, 2026 | 1,338.00 | 1,465.00 | 1,338.00 | 1,416.80 | 1,416.80 | 4.05% | 27,929 |
| May 12, 2026 | 1,341.80 | 1,381.00 | 1,328.10 | 1,361.60 | 1,361.60 | 1.48% | 17,338 |
| May 11, 2026 | 1,321.00 | 1,380.00 | 1,321.00 | 1,341.80 | 1,341.80 | 1.47% | 15,660 |
| May 8, 2026 | 1,389.90 | 1,410.50 | 1,175.00 | 1,322.30 | 1,322.30 | -2.71% | 15,434 |
| May 7, 2026 | 1,398.90 | 1,460.80 | 1,344.60 | 1,359.10 | 1,359.10 | 0.52% | 19,458 |
| May 6, 2026 | 1,337.30 | 1,398.80 | 1,330.00 | 1,352.10 | 1,352.10 | 2.43% | 9,723 |
| May 5, 2026 | 1,315.70 | 1,335.80 | 1,302.10 | 1,320.00 | 1,320.00 | 0.33% | 6,968 |
| May 4, 2026 | 1,313.60 | 1,343.90 | 1,300.00 | 1,315.70 | 1,315.70 | -1.08% | 6,417 |
| Apr 30, 2026 | 1,316.80 | 1,367.60 | 1,300.10 | 1,330.10 | 1,330.10 | 1.90% | 9,348 |
| Apr 29, 2026 | 1,280.00 | 1,320.00 | 1,280.00 | 1,305.30 | 1,305.30 | 0.23% | 5,667 |
| Apr 28, 2026 | 1,312.70 | 1,345.00 | 1,275.00 | 1,302.30 | 1,302.30 | -0.79% | 7,392 |
| Apr 27, 2026 | 1,336.00 | 1,344.00 | 1,301.00 | 1,312.70 | 1,312.70 | -1.74% | 5,416 |
| Apr 24, 2026 | 1,350.00 | 1,359.90 | 1,325.00 | 1,336.00 | 1,336.00 | 0.58% | 4,439 |
| Apr 23, 2026 | 1,313.20 | 1,383.90 | 1,313.20 | 1,328.30 | 1,328.30 | 0.35% | 7,732 |
| Apr 22, 2026 | 1,326.20 | 1,405.50 | 1,311.00 | 1,323.70 | 1,323.70 | 0.55% | 20,965 |
| Apr 21, 2026 | 1,387.90 | 1,387.90 | 1,310.00 | 1,316.50 | 1,316.50 | -1.30% | 7,993 |
| Apr 20, 2026 | 1,400.00 | 1,400.00 | 1,331.00 | 1,333.80 | 1,333.80 | -3.03% | 5,223 |
| Apr 17, 2026 | 1,423.60 | 1,424.70 | 1,368.00 | 1,375.50 | 1,375.50 | -0.80% | 5,791 |
| Apr 16, 2026 | 1,384.50 | 1,428.80 | 1,380.00 | 1,386.60 | 1,386.60 | -0.27% | 2,608 |
| Apr 15, 2026 | 1,447.90 | 1,450.00 | 1,381.50 | 1,390.40 | 1,390.40 | -0.74% | 7,782 |
| Apr 13, 2026 | 1,384.20 | 1,425.00 | 1,335.10 | 1,400.70 | 1,400.70 | 0.45% | 7,149 |
| Apr 10, 2026 | 1,417.20 | 1,463.00 | 1,380.00 | 1,394.40 | 1,394.40 | -1.59% | 8,307 |
| Apr 9, 2026 | 1,473.50 | 1,495.00 | 1,407.80 | 1,417.00 | 1,417.00 | -2.39% | 6,673 |
| Apr 8, 2026 | 1,549.40 | 1,599.60 | 1,433.20 | 1,451.70 | 1,451.70 | -4.83% | 10,262 |