Beta Drugs Limited (NSE:BETA)
India · Delayed Price · Currency is INR 1,423.40
-6.10 (-0.43%)
At close: Jun 1, 2026
Beta Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,540.00 | 1,620.00 | 1,457.60 | 1,525.30 | 1,525.30 | -1.53% | 25,359 |
| Apr 6, 2026 | 1,270.00 | 1,664.60 | 1,270.00 | 1,549.00 | 1,549.00 | 11.66% | 21,430 |
| Apr 2, 2026 | 1,260.00 | 1,423.90 | 1,238.10 | 1,387.20 | 1,387.20 | 9.22% | 21,966 |
| Apr 1, 2026 | 1,200.00 | 1,280.00 | 1,190.00 | 1,270.10 | 1,270.10 | 6.79% | 14,446 |
| Mar 30, 2026 | 1,101.00 | 1,223.80 | 1,101.00 | 1,189.30 | 1,189.30 | 2.11% | 55,019 |
| Mar 27, 2026 | 1,184.00 | 1,211.00 | 1,150.00 | 1,164.70 | 1,164.70 | -3.10% | 14,043 |
| Mar 25, 2026 | 1,055.10 | 1,241.90 | 1,055.10 | 1,202.00 | 1,202.00 | 12.04% | 39,802 |
| Mar 24, 2026 | 1,090.00 | 1,149.90 | 1,050.00 | 1,072.80 | 1,072.80 | 0.47% | 8,842 |
| Mar 23, 2026 | 1,090.00 | 1,098.00 | 1,051.50 | 1,067.80 | 1,067.80 | -3.46% | 9,585 |
| Mar 20, 2026 | 1,080.00 | 1,135.60 | 1,080.00 | 1,106.10 | 1,106.10 | 3.40% | 18,428 |
| Mar 19, 2026 | 1,115.00 | 1,115.00 | 1,062.70 | 1,069.70 | 1,069.70 | -3.58% | 8,869 |
| Mar 18, 2026 | 1,088.10 | 1,136.00 | 1,060.50 | 1,109.40 | 1,109.40 | 1.96% | 9,766 |
| Mar 17, 2026 | 1,139.90 | 1,161.80 | 1,080.00 | 1,088.10 | 1,088.10 | -4.47% | 7,808 |
| Mar 16, 2026 | 1,100.00 | 1,144.80 | 1,100.00 | 1,139.00 | 1,139.00 | 2.02% | 8,364 |