Beezaasan Explotech Limited (BOM:544369)
India
· Delayed Price · Currency is INR 205.00
-1.90 (-0.92%)
At close: Mar 9, 2026
Beezaasan Explotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 203.60 | 207.00 | 200.00 | 205.00 | 205.00 | -0.92% | 32,800 |
| Mar 6, 2026 | 211.00 | 213.95 | 202.40 | 206.90 | 206.90 | -3.32% | 59,200 |
| Mar 5, 2026 | 221.00 | 221.75 | 213.65 | 214.00 | 214.00 | -1.43% | 28,000 |
| Mar 4, 2026 | 222.00 | 222.00 | 217.00 | 217.10 | 217.10 | -2.21% | 9,600 |
| Mar 2, 2026 | 230.00 | 230.00 | 218.60 | 222.00 | 222.00 | -4.10% | 26,400 |
| Feb 27, 2026 | 227.00 | 231.50 | 226.00 | 231.50 | 231.50 | 1.65% | 12,000 |
| Feb 26, 2026 | 223.30 | 228.20 | 223.10 | 227.75 | 227.75 | -0.22% | 7,200 |
| Feb 25, 2026 | 218.55 | 230.00 | 213.95 | 228.25 | 228.25 | 3.28% | 51,200 |
| Feb 24, 2026 | 221.00 | 221.00 | 220.25 | 221.00 | 221.00 | -1.05% | 2,400 |
| Feb 23, 2026 | 226.50 | 227.95 | 222.55 | 223.35 | 223.35 | -1.39% | 13,600 |
| Feb 20, 2026 | 225.00 | 226.50 | 222.80 | 226.50 | 226.50 | 0.22% | 4,800 |
| Feb 19, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.92% | 1,600 |
| Feb 18, 2026 | 226.00 | 230.00 | 226.00 | 228.10 | 228.10 | 1.83% | 9,600 |
| Feb 16, 2026 | 219.55 | 224.50 | 219.55 | 224.00 | 224.00 | -0.42% | 4,000 |
| Feb 13, 2026 | 222.05 | 225.00 | 220.55 | 224.95 | 224.95 | 1.33% | 5,600 |
| Feb 12, 2026 | 221.80 | 226.90 | 221.80 | 222.00 | 222.00 | -0.36% | 11,200 |
| Feb 11, 2026 | 221.95 | 222.80 | 219.00 | 222.80 | 222.80 | 2.08% | 5,600 |
| Feb 10, 2026 | 224.00 | 224.00 | 217.00 | 218.25 | 218.25 | -2.57% | 14,400 |
| Feb 9, 2026 | 221.10 | 224.00 | 220.40 | 224.00 | 224.00 | 0.45% | 6,400 |
| Feb 6, 2026 | 225.05 | 226.00 | 223.00 | 223.00 | 223.00 | -2.19% | 7,200 |
| Feb 5, 2026 | 224.50 | 231.45 | 224.50 | 228.00 | 228.00 | 1.06% | 8,000 |
| Feb 4, 2026 | 227.65 | 227.65 | 225.20 | 225.60 | 225.60 | -1.33% | 5,600 |
| Feb 3, 2026 | 218.30 | 228.80 | 218.30 | 228.65 | 228.65 | 3.93% | 11,200 |
| Feb 2, 2026 | 226.00 | 227.00 | 220.00 | 220.00 | 220.00 | -0.74% | 6,400 |
| Feb 1, 2026 | 223.05 | 223.05 | 221.00 | 221.65 | 221.65 | -1.47% | 4,000 |
| Jan 30, 2026 | 221.00 | 226.90 | 221.00 | 224.95 | 224.95 | 2.20% | 3,200 |
| Jan 29, 2026 | 216.55 | 226.95 | 216.55 | 220.10 | 220.10 | -0.36% | 18,400 |
| Jan 28, 2026 | 220.00 | 220.90 | 217.05 | 220.90 | 220.90 | 0.84% | 11,200 |
| Jan 27, 2026 | 220.50 | 224.00 | 217.00 | 219.05 | 219.05 | -2.58% | 20,000 |
| Jan 23, 2026 | 220.05 | 224.85 | 220.05 | 224.85 | 224.85 | 1.24% | 2,400 |
| Jan 22, 2026 | 223.50 | 223.95 | 219.95 | 222.10 | 222.10 | -1.92% | 19,200 |
| Jan 21, 2026 | 221.05 | 228.85 | 219.05 | 226.45 | 226.45 | 2.93% | 26,400 |
| Jan 20, 2026 | 227.00 | 227.00 | 217.00 | 220.00 | 220.00 | -3.08% | 25,600 |
| Jan 19, 2026 | 230.25 | 230.50 | 225.05 | 227.00 | 227.00 | -1.33% | 8,000 |
| Jan 16, 2026 | 231.30 | 231.30 | 230.05 | 230.05 | 230.05 | -4.11% | 4,800 |
| Jan 14, 2026 | 226.60 | 239.90 | 226.55 | 239.90 | 239.90 | 4.33% | 4,800 |
| Jan 13, 2026 | 229.90 | 235.00 | 229.90 | 229.95 | 229.95 | 0.02% | 8,800 |
| Jan 12, 2026 | 222.00 | 232.90 | 222.00 | 229.90 | 229.90 | -0.48% | 25,600 |
| Jan 9, 2026 | 230.50 | 232.50 | 225.10 | 231.00 | 231.00 | 0.37% | 11,200 |
| Jan 8, 2026 | 224.60 | 231.90 | 220.00 | 230.15 | 230.15 | 2.47% | 20,800 |
| Jan 7, 2026 | 214.00 | 225.00 | 212.90 | 224.60 | 224.60 | 4.44% | 28,000 |
| Jan 6, 2026 | 225.00 | 225.00 | 210.00 | 215.05 | 215.05 | -4.42% | 33,600 |
| Jan 5, 2026 | 219.95 | 225.00 | 219.95 | 225.00 | 225.00 | 2.25% | 16,800 |
| Jan 2, 2026 | 215.50 | 223.50 | 215.50 | 220.05 | 220.05 | 0.69% | 25,600 |
| Jan 1, 2026 | 224.65 | 224.65 | 218.25 | 218.55 | 218.55 | -2.87% | 22,400 |
| Dec 31, 2025 | 228.90 | 228.90 | 223.10 | 225.00 | 225.00 | -1.75% | 8,800 |
| Dec 30, 2025 | 228.80 | 229.00 | 226.20 | 229.00 | 229.00 | - | 7,200 |
| Dec 29, 2025 | 227.00 | 229.95 | 227.00 | 229.00 | 229.00 | 0.97% | 16,800 |
| Dec 26, 2025 | 220.05 | 226.80 | 220.05 | 226.80 | 226.80 | 1.68% | 8,800 |
| Dec 24, 2025 | 222.85 | 223.05 | 214.05 | 223.05 | 223.05 | -0.91% | 9,600 |
| Dec 23, 2025 | 227.90 | 227.90 | 225.10 | 225.10 | 225.10 | 0.47% | 2,400 |
| Dec 22, 2025 | 223.00 | 227.00 | 223.00 | 224.05 | 224.05 | -0.11% | 4,000 |
| Dec 19, 2025 | 229.80 | 229.80 | 220.50 | 224.30 | 224.30 | -2.88% | 8,800 |
| Dec 18, 2025 | 230.95 | 230.95 | 226.10 | 230.95 | 230.95 | 2.24% | 4,800 |
| Dec 17, 2025 | 231.00 | 231.00 | 225.90 | 225.90 | 225.90 | -0.96% | 5,600 |
| Dec 16, 2025 | 231.90 | 231.95 | 228.10 | 228.10 | 228.10 | -1.38% | 2,400 |
| Dec 12, 2025 | 231.90 | 231.95 | 229.40 | 231.30 | 231.30 | 2.48% | 6,400 |
| Dec 11, 2025 | 230.05 | 230.05 | 225.70 | 225.70 | 225.70 | -2.92% | 2,400 |
| Dec 10, 2025 | 236.00 | 236.00 | 232.00 | 232.50 | 232.50 | 0.65% | 20,800 |
| Dec 9, 2025 | 227.00 | 234.00 | 227.00 | 231.00 | 231.00 | 4.27% | 8,000 |
| Dec 8, 2025 | 229.00 | 230.00 | 209.00 | 221.55 | 221.55 | -3.25% | 22,400 |
| Dec 5, 2025 | 227.00 | 240.00 | 227.00 | 229.00 | 229.00 | 1.04% | 15,200 |
| Dec 4, 2025 | 225.25 | 230.00 | 223.90 | 226.65 | 226.65 | -0.20% | 33,600 |
| Dec 3, 2025 | 228.15 | 230.00 | 227.10 | 227.10 | 227.10 | -0.46% | 4,000 |
| Dec 2, 2025 | 229.55 | 229.55 | 227.00 | 228.15 | 228.15 | -1.96% | 7,200 |
| Dec 1, 2025 | 233.05 | 235.00 | 225.00 | 232.70 | 232.70 | 0.06% | 39,200 |
| Nov 28, 2025 | 235.00 | 235.00 | 230.10 | 232.55 | 232.55 | -0.24% | 8,000 |
| Nov 27, 2025 | 240.95 | 240.95 | 233.10 | 233.10 | 233.10 | -3.58% | 4,000 |
| Nov 26, 2025 | 233.40 | 243.00 | 230.05 | 241.75 | 241.75 | 3.89% | 39,200 |
| Nov 25, 2025 | 230.05 | 234.90 | 228.50 | 232.70 | 232.70 | -0.58% | 19,200 |
| Nov 24, 2025 | 244.00 | 245.05 | 233.00 | 234.05 | 234.05 | -4.76% | 14,400 |
| Nov 21, 2025 | 235.90 | 249.60 | 235.00 | 245.75 | 245.75 | 5.74% | 56,000 |
| Nov 20, 2025 | 228.05 | 234.45 | 226.95 | 232.40 | 232.40 | 1.04% | 17,600 |
| Nov 19, 2025 | 228.00 | 231.90 | 227.00 | 230.00 | 230.00 | 0.26% | 36,000 |
| Nov 18, 2025 | 230.00 | 231.80 | 228.05 | 229.40 | 229.40 | -1.63% | 17,600 |
| Nov 17, 2025 | 232.00 | 237.85 | 232.00 | 233.20 | 233.20 | -0.93% | 27,200 |
| Nov 14, 2025 | 218.30 | 244.90 | 218.00 | 235.40 | 235.40 | 2.04% | 62,400 |
| Nov 13, 2025 | 230.10 | 234.00 | 225.00 | 230.70 | 230.70 | 0.28% | 48,800 |
| Nov 12, 2025 | 235.95 | 235.95 | 225.95 | 230.05 | 230.05 | -2.77% | 22,400 |
| Nov 11, 2025 | 234.00 | 237.50 | 233.00 | 236.60 | 236.60 | 0.25% | 13,600 |
| Nov 10, 2025 | 237.00 | 238.00 | 236.00 | 236.00 | 236.00 | -2.66% | 11,200 |
| Nov 7, 2025 | 240.90 | 246.90 | 240.00 | 242.45 | 242.45 | 0.50% | 15,200 |
| Nov 6, 2025 | 257.00 | 257.00 | 240.00 | 241.25 | 241.25 | -2.70% | 12,800 |
| Nov 4, 2025 | 247.00 | 254.00 | 247.00 | 247.95 | 247.95 | 1.06% | 10,400 |
| Nov 3, 2025 | 262.00 | 262.00 | 241.00 | 245.35 | 245.35 | -4.53% | 23,200 |
| Oct 31, 2025 | 264.50 | 264.50 | 257.00 | 257.00 | 257.00 | -0.45% | 22,400 |
| Oct 30, 2025 | 264.00 | 269.00 | 256.30 | 258.15 | 258.15 | -0.77% | 53,600 |
| Oct 29, 2025 | 256.50 | 260.90 | 256.50 | 260.15 | 260.15 | 1.92% | 33,600 |
| Oct 28, 2025 | 251.30 | 257.50 | 251.30 | 255.25 | 255.25 | 4.06% | 39,200 |
| Oct 27, 2025 | 239.95 | 250.70 | 236.50 | 245.30 | 245.30 | 2.44% | 40,800 |
| Oct 24, 2025 | 247.05 | 247.10 | 238.10 | 239.45 | 239.45 | -5.04% | 32,000 |
| Oct 23, 2025 | 256.00 | 256.00 | 241.50 | 252.15 | 252.15 | 0.04% | 20,800 |
| Oct 21, 2025 | 258.00 | 262.00 | 249.95 | 252.05 | 252.05 | 0.56% | 30,400 |
| Oct 20, 2025 | 268.70 | 268.70 | 248.65 | 250.65 | 250.65 | -3.60% | 33,600 |
| Oct 17, 2025 | 254.10 | 263.00 | 254.10 | 260.00 | 260.00 | -0.19% | 44,000 |
| Oct 16, 2025 | 276.00 | 277.00 | 257.85 | 260.50 | 260.50 | -4.09% | 69,600 |
| Oct 15, 2025 | 261.60 | 288.75 | 261.60 | 271.60 | 271.60 | 5.11% | 124,000 |
| Oct 14, 2025 | 252.90 | 267.90 | 242.60 | 258.40 | 258.40 | 3.53% | 88,000 |
| Oct 13, 2025 | 241.50 | 253.70 | 235.65 | 249.60 | 249.60 | 2.93% | 83,200 |
| Oct 10, 2025 | 242.00 | 258.80 | 239.05 | 242.50 | 242.50 | 0.92% | 137,600 |