Beezaasan Explotech Limited (BOM:544369)
India
· Delayed Price · Currency is INR 232.65
-1.10 (-0.47%)
At close: Apr 28, 2026
Beezaasan Explotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 230.05 | 239.90 | 230.00 | 232.65 | 232.65 | -0.47% | 46,400 |
| Apr 27, 2026 | 219.95 | 243.00 | 219.95 | 233.75 | 233.75 | 9.84% | 146,400 |
| Apr 24, 2026 | 220.00 | 220.00 | 210.00 | 212.80 | 212.80 | 2.36% | 24,800 |
| Apr 23, 2026 | 199.75 | 210.00 | 196.60 | 207.90 | 207.90 | 3.98% | 38,400 |
| Apr 22, 2026 | 192.75 | 201.00 | 192.75 | 199.95 | 199.95 | 1.50% | 11,200 |
| Apr 21, 2026 | 196.60 | 197.00 | 194.05 | 197.00 | 197.00 | 0.95% | 23,200 |
| Apr 20, 2026 | 198.00 | 198.00 | 192.00 | 195.15 | 195.15 | -0.61% | 24,800 |
| Apr 17, 2026 | 199.10 | 199.10 | 195.00 | 196.35 | 196.35 | -1.85% | 40,000 |
| Apr 16, 2026 | 202.85 | 202.85 | 199.05 | 200.05 | 200.05 | -1.38% | 7,200 |
| Apr 15, 2026 | 203.00 | 207.75 | 200.20 | 202.85 | 202.85 | -0.29% | 16,800 |
| Apr 13, 2026 | 203.50 | 203.95 | 196.00 | 203.45 | 203.45 | -1.48% | 14,400 |
| Apr 10, 2026 | 200.00 | 208.70 | 200.00 | 206.50 | 206.50 | 3.61% | 16,800 |
| Apr 9, 2026 | 194.00 | 204.00 | 191.40 | 199.30 | 199.30 | 0.28% | 16,000 |
| Apr 8, 2026 | 210.00 | 210.00 | 191.50 | 198.75 | 198.75 | 0.71% | 24,000 |
| Apr 7, 2026 | 195.90 | 201.50 | 195.90 | 197.35 | 197.35 | 1.28% | 9,600 |
| Apr 6, 2026 | 196.00 | 200.05 | 180.00 | 194.85 | 194.85 | -4.49% | 70,400 |
| Apr 2, 2026 | 191.40 | 204.00 | 177.05 | 204.00 | 204.00 | 6.67% | 60,800 |
| Apr 1, 2026 | 200.00 | 200.00 | 191.00 | 191.25 | 191.25 | 2.57% | 11,200 |
| Mar 30, 2026 | 192.50 | 194.90 | 186.00 | 186.45 | 186.45 | -1.87% | 21,600 |
| Mar 27, 2026 | 192.65 | 197.00 | 187.00 | 190.00 | 190.00 | -1.38% | 32,800 |
| Mar 25, 2026 | 203.90 | 203.90 | 191.20 | 192.65 | 192.65 | -2.28% | 21,600 |
| Mar 24, 2026 | 208.50 | 212.00 | 196.20 | 197.15 | 197.15 | -2.57% | 20,800 |
| Mar 23, 2026 | 194.00 | 202.65 | 192.10 | 202.35 | 202.35 | 3.35% | 18,400 |
| Mar 20, 2026 | 193.05 | 197.95 | 190.10 | 195.80 | 195.80 | 0.18% | 45,600 |
| Mar 19, 2026 | 194.00 | 200.00 | 194.00 | 195.45 | 195.45 | -2.91% | 12,000 |
| Mar 18, 2026 | 198.10 | 202.00 | 198.10 | 201.30 | 201.30 | 1.13% | 34,400 |
| Mar 17, 2026 | 203.00 | 203.00 | 199.05 | 199.05 | 199.05 | 0.71% | 6,400 |
| Mar 16, 2026 | 196.00 | 199.95 | 193.00 | 197.65 | 197.65 | -1.13% | 20,000 |
| Mar 13, 2026 | 195.50 | 203.05 | 195.50 | 199.90 | 199.90 | -0.45% | 20,000 |
| Mar 12, 2026 | 207.00 | 207.00 | 194.95 | 200.80 | 200.80 | -1.95% | 55,200 |
| Mar 11, 2026 | 206.60 | 206.60 | 203.30 | 204.80 | 204.80 | -0.63% | 16,800 |
| Mar 10, 2026 | 209.90 | 210.10 | 204.25 | 206.10 | 206.10 | 0.54% | 21,600 |
| 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 |