Betex India Limited (BOM:512477)
India
· Delayed Price · Currency is INR 370.00
+12.50 (3.50%)
At close: Mar 9, 2026
Betex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 3.50% | 1 |
| Mar 6, 2026 | 365.00 | 380.00 | 355.00 | 357.50 | 357.50 | -2.05% | 65 |
| Mar 5, 2026 | 390.00 | 390.00 | 365.00 | 365.00 | 365.00 | -3.18% | 32 |
| Mar 4, 2026 | 358.25 | 377.00 | 358.15 | 377.00 | 377.00 | - | 19 |
| Mar 2, 2026 | 377.00 | 378.00 | 373.25 | 377.00 | 377.00 | -0.04% | 164 |
| Feb 27, 2026 | 387.00 | 387.00 | 370.00 | 377.15 | 377.15 | 0.31% | 103 |
| Feb 26, 2026 | 385.00 | 385.00 | 370.00 | 376.00 | 376.00 | -3.34% | 357 |
| Feb 25, 2026 | 395.00 | 397.65 | 389.00 | 389.00 | 389.00 | 2.71% | 89 |
| Feb 24, 2026 | 398.00 | 398.00 | 378.30 | 378.75 | 378.75 | -4.84% | 283 |
| Feb 23, 2026 | 414.85 | 414.85 | 397.00 | 398.00 | 398.00 | -3.99% | 944 |
| Feb 20, 2026 | 391.00 | 438.00 | 378.00 | 414.55 | 414.55 | -1.29% | 1,705 |
| Feb 19, 2026 | 439.95 | 443.15 | 410.00 | 419.95 | 419.95 | 4.23% | 3,070 |
| Feb 18, 2026 | 402.90 | 402.90 | 399.25 | 402.90 | 402.90 | 9.99% | 1,895 |
| Feb 17, 2026 | 366.20 | 366.30 | 351.00 | 366.30 | 366.30 | 10.00% | 2,222 |
| Feb 16, 2026 | 333.00 | 333.00 | 310.00 | 333.00 | 333.00 | 9.99% | 2,626 |
| Feb 13, 2026 | 311.20 | 329.75 | 302.75 | 302.75 | 302.75 | -9.99% | 364 |
| Feb 12, 2026 | 336.35 | 336.35 | 336.00 | 336.35 | 336.35 | -0.49% | 16 |
| Feb 11, 2026 | 292.70 | 339.75 | 292.70 | 338.00 | 338.00 | 6.84% | 195 |
| Feb 10, 2026 | 343.40 | 343.40 | 308.00 | 316.35 | 316.35 | -6.68% | 50 |
| Feb 9, 2026 | 349.00 | 349.00 | 304.05 | 339.00 | 339.00 | 1.50% | 301 |
| Feb 6, 2026 | 328.00 | 344.95 | 291.00 | 334.00 | 334.00 | 5.83% | 378 |
| Feb 5, 2026 | 312.00 | 339.95 | 310.00 | 315.60 | 315.60 | 0.96% | 288 |
| Feb 4, 2026 | 319.95 | 319.95 | 312.60 | 312.60 | 312.60 | 2.58% | 27 |
| Feb 3, 2026 | 304.75 | 304.75 | 294.00 | 304.75 | 304.75 | 5.00% | 1,154 |
| Feb 1, 2026 | 291.00 | 291.00 | 277.00 | 290.25 | 290.25 | -0.26% | 70 |
| Jan 30, 2026 | 292.90 | 292.90 | 291.00 | 291.00 | 291.00 | 1.59% | 22 |
| Jan 29, 2026 | 287.95 | 287.95 | 280.00 | 286.45 | 286.45 | 2.82% | 464 |
| Jan 28, 2026 | 282.95 | 282.95 | 272.00 | 278.60 | 278.60 | 2.26% | 387 |
| Jan 27, 2026 | 286.65 | 286.65 | 272.35 | 272.45 | 272.45 | -4.95% | 193 |
| Jan 23, 2026 | 293.00 | 293.00 | 283.15 | 286.65 | 286.65 | 1.31% | 91 |
| Jan 22, 2026 | 278.00 | 283.00 | 278.00 | 282.95 | 282.95 | 4.97% | 461 |
| Jan 21, 2026 | 269.85 | 273.25 | 253.15 | 269.55 | 269.55 | 3.57% | 923 |
| Jan 20, 2026 | 243.95 | 263.55 | 238.45 | 260.25 | 260.25 | 3.69% | 1,618 |
| Jan 19, 2026 | 242.70 | 252.00 | 242.70 | 251.00 | 251.00 | 3.42% | 217 |
| Jan 16, 2026 | 232.00 | 242.90 | 230.40 | 242.70 | 242.70 | 0.08% | 371 |
| Jan 14, 2026 | 242.45 | 242.90 | 242.45 | 242.50 | 242.50 | -0.16% | 129 |
| Jan 13, 2026 | 242.90 | 242.90 | 242.00 | 242.90 | 242.90 | - | 25 |
| Jan 12, 2026 | 234.55 | 242.90 | 230.80 | 242.90 | 242.90 | - | 219 |
| Jan 9, 2026 | 248.90 | 248.90 | 236.50 | 242.90 | 242.90 | -2.41% | 675 |
| Jan 8, 2026 | 240.00 | 248.90 | 237.50 | 248.90 | 248.90 | 5.00% | 395 |
| Jan 7, 2026 | 236.50 | 237.10 | 230.00 | 237.05 | 237.05 | 4.96% | 766 |
| Jan 6, 2026 | 240.00 | 243.80 | 220.05 | 225.85 | 225.85 | -3.69% | 2,005 |
| Jan 5, 2026 | 240.00 | 240.00 | 231.00 | 234.50 | 234.50 | -2.07% | 530 |
| Jan 2, 2026 | 246.05 | 246.05 | 230.00 | 239.45 | 239.45 | -2.68% | 4,318 |
| Jan 1, 2026 | 259.00 | 259.00 | 246.00 | 246.05 | 246.05 | -2.23% | 328 |
| Dec 31, 2025 | 280.95 | 280.95 | 250.00 | 251.65 | 251.65 | -3.99% | 746 |
| Dec 30, 2025 | 284.95 | 284.95 | 251.00 | 262.10 | 262.10 | 0.44% | 480 |
| Dec 29, 2025 | 261.25 | 261.25 | 255.00 | 260.95 | 260.95 | -0.67% | 1,393 |
| Dec 26, 2025 | 262.50 | 274.75 | 258.60 | 262.70 | 262.70 | 1.06% | 2,270 |
| Dec 24, 2025 | 288.00 | 308.00 | 259.55 | 259.95 | 259.95 | -9.85% | 6,302 |
| Dec 23, 2025 | 280.00 | 299.00 | 260.00 | 288.35 | 288.35 | 5.39% | 675 |
| Dec 22, 2025 | 293.95 | 293.95 | 266.25 | 273.60 | 273.60 | -6.00% | 1,135 |
| Dec 19, 2025 | 283.30 | 296.00 | 271.00 | 291.05 | 291.05 | 2.74% | 465 |
| Dec 18, 2025 | 275.00 | 292.75 | 272.95 | 283.30 | 283.30 | -6.58% | 2,994 |
| Dec 17, 2025 | 315.05 | 315.05 | 303.25 | 303.25 | 303.25 | -9.99% | 2,902 |
| Dec 16, 2025 | 327.95 | 336.90 | 307.00 | 336.90 | 336.90 | 2.73% | 37 |
| Dec 15, 2025 | 310.00 | 327.95 | 295.35 | 327.95 | 327.95 | 4.28% | 49 |
| Dec 12, 2025 | 314.95 | 315.00 | 310.00 | 314.50 | 314.50 | -0.16% | 76 |
| Dec 11, 2025 | 316.00 | 316.00 | 309.25 | 315.00 | 315.00 | -1.24% | 162 |
| Dec 10, 2025 | 339.45 | 339.45 | 318.95 | 318.95 | 318.95 | 1.00% | 34 |
| Dec 9, 2025 | 316.30 | 318.00 | 296.00 | 315.80 | 315.80 | 0.85% | 329 |
| Dec 8, 2025 | 342.75 | 342.75 | 309.00 | 313.15 | 313.15 | -8.64% | 783 |
| Dec 5, 2025 | 350.00 | 350.00 | 342.00 | 342.75 | 342.75 | -2.07% | 12 |
| Dec 4, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -3.30% | 1 |
| Dec 2, 2025 | 363.95 | 363.95 | 352.00 | 361.95 | 361.95 | -0.82% | 238 |
| Dec 1, 2025 | 350.00 | 374.00 | 350.00 | 364.95 | 364.95 | 4.29% | 143 |
| Nov 27, 2025 | 350.45 | 350.45 | 349.95 | 349.95 | 349.95 | 0.50% | 86 |
| Nov 26, 2025 | 380.00 | 380.00 | 342.00 | 348.20 | 348.20 | -8.37% | 2,659 |
| Nov 24, 2025 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | - | 37 |
| Nov 21, 2025 | 367.00 | 380.00 | 361.70 | 380.00 | 380.00 | 0.50% | 509 |
| Nov 20, 2025 | 380.05 | 397.00 | 365.60 | 378.10 | 378.10 | -1.78% | 197 |
| Nov 19, 2025 | 382.00 | 387.80 | 370.00 | 384.95 | 384.95 | -1.55% | 359 |
| Nov 18, 2025 | 420.00 | 420.00 | 382.00 | 391.00 | 391.00 | 0.88% | 187 |
| Nov 17, 2025 | 398.00 | 407.95 | 377.50 | 387.60 | 387.60 | 3.66% | 3,807 |
| Nov 14, 2025 | 393.00 | 393.00 | 351.10 | 373.90 | 373.90 | -3.75% | 606 |
| Nov 13, 2025 | 399.85 | 419.00 | 375.35 | 388.45 | 388.45 | 0.60% | 1,484 |
| Nov 12, 2025 | 390.40 | 398.25 | 370.55 | 386.15 | 386.15 | -1.09% | 924 |
| Nov 11, 2025 | 411.30 | 453.50 | 384.55 | 390.40 | 390.40 | -8.62% | 6,964 |
| Nov 10, 2025 | 500.00 | 500.00 | 415.60 | 427.25 | 427.25 | -13.86% | 3,115 |
| Nov 7, 2025 | 500.00 | 517.00 | 490.00 | 496.00 | 496.00 | -4.62% | 174 |
| Nov 6, 2025 | 520.05 | 525.00 | 519.90 | 520.00 | 520.00 | -5.46% | 2,756 |
| Nov 4, 2025 | 571.00 | 571.00 | 550.00 | 550.05 | 550.05 | -1.79% | 1,220 |
| Nov 3, 2025 | 598.00 | 600.00 | 559.70 | 560.05 | 560.05 | -6.43% | 599 |
| Oct 31, 2025 | 599.00 | 599.00 | 585.00 | 598.55 | 598.55 | -0.14% | 52 |
| Oct 30, 2025 | 635.00 | 635.00 | 570.00 | 599.40 | 599.40 | 0.75% | 795 |
| Oct 29, 2025 | 630.00 | 630.00 | 557.00 | 594.95 | 594.95 | 0.08% | 193 |
| Oct 28, 2025 | 599.00 | 599.00 | 528.55 | 594.50 | 594.50 | 5.17% | 888 |
| Oct 27, 2025 | 599.95 | 599.95 | 563.90 | 565.25 | 565.25 | -5.78% | 118 |
| Oct 24, 2025 | 648.00 | 648.00 | 580.00 | 599.95 | 599.95 | 1.16% | 674 |
| Oct 23, 2025 | 552.75 | 620.00 | 552.75 | 593.05 | 593.05 | 7.29% | 811 |
| Oct 21, 2025 | 550.00 | 566.90 | 550.00 | 552.75 | 552.75 | 6.76% | 1,231 |
| Oct 20, 2025 | 526.00 | 567.95 | 517.50 | 517.75 | 517.75 | -4.08% | 185 |
| Oct 17, 2025 | 500.00 | 593.95 | 500.00 | 539.80 | 539.80 | 3.68% | 404 |
| Oct 16, 2025 | 519.45 | 549.95 | 483.25 | 520.65 | 520.65 | 0.74% | 529 |
| Oct 15, 2025 | 538.00 | 538.00 | 501.00 | 516.80 | 516.80 | -0.45% | 64 |
| Oct 14, 2025 | 538.00 | 538.00 | 490.10 | 519.15 | 519.15 | 2.07% | 321 |
| Oct 13, 2025 | 480.00 | 576.00 | 480.00 | 508.60 | 508.60 | 5.33% | 1,022 |
| Oct 10, 2025 | 481.00 | 488.80 | 449.10 | 482.85 | 482.85 | -0.54% | 620 |
| Oct 9, 2025 | 463.00 | 495.00 | 463.00 | 485.45 | 485.45 | 3.71% | 582 |
| Oct 8, 2025 | 459.00 | 485.00 | 448.00 | 468.10 | 468.10 | 3.46% | 1,271 |