Skip to main content
Beta Drugs Limited (NSE:BETA)
India flag India · Delayed Price · Currency is INR
1,305.30
+3.00 (0.23%)
At close: Apr 29, 2026

Beta Drugs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,280.001,320.001,280.001,305.301,305.300.23%5,667
Apr 28, 20261,312.701,345.001,275.001,302.301,302.30-0.79%7,392
Apr 27, 20261,336.001,344.001,301.001,312.701,312.70-1.74%5,416
Apr 24, 20261,350.001,359.901,325.001,336.001,336.000.58%4,439
Apr 23, 20261,313.201,383.901,313.201,328.301,328.300.35%7,732
Apr 22, 20261,326.201,405.501,311.001,323.701,323.700.55%20,965
Apr 21, 20261,387.901,387.901,310.001,316.501,316.50-1.30%7,993
Apr 20, 20261,400.001,400.001,331.001,333.801,333.80-3.03%5,223
Apr 17, 20261,423.601,424.701,368.001,375.501,375.50-0.80%5,791
Apr 16, 20261,384.501,428.801,380.001,386.601,386.60-0.27%2,608
Apr 15, 20261,447.901,450.001,381.501,390.401,390.40-0.74%7,782
Apr 13, 20261,384.201,425.001,335.101,400.701,400.700.45%7,149
Apr 10, 20261,417.201,463.001,380.001,394.401,394.40-1.59%8,307
Apr 9, 20261,473.501,495.001,407.801,417.001,417.00-2.39%6,673
Apr 8, 20261,549.401,599.601,433.201,451.701,451.70-4.83%10,262
Apr 7, 20261,540.001,620.001,457.601,525.301,525.30-1.53%25,359
Apr 6, 20261,270.001,664.601,270.001,549.001,549.0011.66%21,430
Apr 2, 20261,260.001,423.901,238.101,387.201,387.209.22%21,966
Apr 1, 20261,200.001,280.001,190.001,270.101,270.106.79%14,446
Mar 30, 20261,101.001,223.801,101.001,189.301,189.302.11%55,019
Mar 27, 20261,184.001,211.001,150.001,164.701,164.70-3.10%14,043
Mar 25, 20261,055.101,241.901,055.101,202.001,202.0012.04%39,802
Mar 24, 20261,090.001,149.901,050.001,072.801,072.800.47%8,842
Mar 23, 20261,090.001,098.001,051.501,067.801,067.80-3.46%9,585
Mar 20, 20261,080.001,135.601,080.001,106.101,106.103.40%18,428
Mar 19, 20261,115.001,115.001,062.701,069.701,069.70-3.58%8,869
Mar 18, 20261,088.101,136.001,060.501,109.401,109.401.96%9,766
Mar 17, 20261,139.901,161.801,080.001,088.101,088.10-4.47%7,808
Mar 16, 20261,100.001,144.801,100.001,139.001,139.002.02%8,364
Mar 13, 20261,109.301,140.001,097.501,116.501,116.500.66%12,938
Mar 12, 20261,139.801,179.501,071.501,109.201,109.20-1.91%15,202
Mar 11, 20261,137.401,190.001,094.001,130.801,130.800.91%24,000
Mar 10, 20261,087.901,138.601,070.401,120.601,120.604.35%10,416
Mar 9, 20261,098.101,129.001,061.001,073.901,073.90-2.19%7,432
Mar 6, 20261,051.801,108.101,051.801,098.001,098.002.83%7,137
Mar 5, 20261,055.101,100.001,047.701,067.801,067.801.33%31,309
Mar 4, 20261,041.101,065.001,016.101,053.801,053.80-0.01%9,077
Mar 2, 20261,020.001,079.801,006.301,053.901,053.900.22%14,780
Feb 27, 20261,053.801,103.601,020.001,051.601,051.600.52%25,460
Feb 26, 20261,032.101,068.501,032.101,046.201,046.201.54%8,221
Feb 25, 20261,059.601,059.60990.101,030.301,030.30-1.55%28,458
Feb 24, 20261,064.001,065.401,030.001,046.501,046.50-1.58%14,031
Feb 23, 20261,098.601,098.601,050.001,063.301,063.300.14%10,271
Feb 20, 20261,097.001,109.901,047.001,061.801,061.80-3.64%18,574
Feb 19, 20261,142.001,170.001,094.101,101.901,101.90-2.92%12,527
Feb 18, 20261,124.901,155.001,118.101,135.001,135.001.68%17,150
Feb 17, 20261,131.001,195.001,098.901,116.201,116.20-1.21%35,527
Feb 16, 20261,325.001,325.001,105.001,129.901,129.90-17.74%109,467
Feb 13, 20261,345.001,383.901,317.101,373.601,373.602.18%3,711
Feb 12, 20261,353.501,398.001,313.501,344.301,344.30-0.68%8,879
Feb 11, 20261,355.201,380.001,340.001,353.501,353.50-1.05%5,841
Feb 10, 20261,423.001,430.101,354.201,367.901,367.90-3.15%9,209
Feb 9, 20261,385.201,439.901,381.401,412.401,412.402.37%5,890
Feb 6, 20261,466.501,479.201,362.201,379.701,379.70-5.45%9,166
Feb 5, 20261,479.601,479.601,430.201,459.301,459.300.16%2,278
Feb 4, 20261,474.001,478.901,446.201,456.901,456.901.22%4,430
Feb 3, 20261,501.001,501.101,420.001,439.401,439.401.32%13,385
Feb 2, 20261,435.001,435.001,400.001,420.701,420.701.28%3,892
Feb 1, 20261,519.901,519.901,384.901,402.701,402.70-4.28%6,082
Jan 30, 20261,490.701,500.001,450.201,465.401,465.40-1.18%2,699
Jan 29, 20261,499.801,535.601,472.201,482.901,482.90-1.15%3,552
Jan 28, 20261,500.001,544.001,470.001,500.201,500.200.12%8,712
Jan 27, 20261,503.001,617.301,485.001,498.401,498.40-0.30%3,620
Jan 23, 20261,545.501,553.801,489.201,502.901,502.90-3.28%6,068
Jan 22, 20261,500.101,580.101,496.501,553.801,553.804.11%4,024
Jan 21, 20261,538.601,545.201,464.001,492.401,492.40-3.00%6,272
Jan 20, 20261,555.201,630.001,516.301,538.601,538.60-0.69%4,717
Jan 19, 20261,571.001,683.301,520.001,549.301,549.30-1.38%3,998
Jan 16, 20261,585.101,630.301,550.001,571.001,571.00-0.88%4,849
Jan 14, 20261,649.001,649.401,580.001,585.001,585.00-0.34%1,200
Jan 13, 20261,607.701,624.101,563.101,590.401,590.40-1.01%2,135
Jan 12, 20261,594.001,653.101,512.201,606.701,606.701.37%10,354
Jan 9, 20261,640.001,659.401,575.001,585.001,585.00-3.11%5,167
Jan 8, 20261,678.001,678.001,617.901,635.901,635.90-0.42%4,159
Jan 7, 20261,672.001,674.501,622.001,642.801,642.80-1.29%3,103
Jan 6, 20261,654.301,675.001,628.201,664.201,664.201.20%5,097
Jan 5, 20261,629.401,660.001,570.201,644.501,644.500.93%4,372
Jan 2, 20261,560.101,639.901,542.901,629.401,629.405.44%5,944
Jan 1, 20261,564.301,564.301,523.901,545.401,545.40-0.24%1,771
Dec 31, 20251,612.901,612.901,529.901,549.101,549.10-1.47%2,788
Dec 30, 20251,512.801,593.901,471.601,572.201,572.203.93%4,251
Dec 29, 20251,530.101,569.501,501.101,512.801,512.80-2.66%7,230
Dec 26, 20251,598.901,600.301,525.001,554.201,554.20-2.27%4,604
Dec 24, 20251,615.001,615.001,577.901,590.301,590.300.76%3,029
Dec 23, 20251,633.001,683.001,558.001,578.301,578.30-2.56%5,310
Dec 22, 20251,600.001,635.001,573.701,619.801,619.805.87%3,978
Dec 19, 20251,584.001,584.001,520.001,530.001,530.00-1.25%6,592
Dec 18, 20251,600.101,600.101,532.101,549.401,549.40-3.24%4,303
Dec 17, 20251,656.001,656.001,596.001,601.201,601.20-0.35%1,784
Dec 16, 20251,650.001,650.001,599.001,606.901,606.900.09%3,139
Dec 15, 20251,651.201,665.301,595.001,605.501,605.50-2.28%2,044
Dec 12, 20251,627.601,650.001,622.401,642.901,642.901.44%1,514
Dec 11, 20251,618.701,649.701,597.101,619.501,619.500.05%2,219
Dec 10, 20251,699.701,699.701,601.001,618.701,618.70-0.74%1,191
Dec 9, 20251,612.001,650.101,590.101,630.701,630.700.37%9,411
Dec 8, 20251,663.801,663.801,612.001,624.701,624.70-0.46%2,890
Dec 5, 20251,657.501,661.401,601.101,632.201,632.20-2.35%3,919
Dec 4, 20251,734.901,734.901,605.001,671.401,671.40-1.14%2,328
Dec 3, 20251,761.001,768.901,680.501,690.601,690.60-3.04%9,761
Dec 2, 20251,719.001,750.001,699.901,743.601,743.601.33%4,916