Bela Automotives Ltd. (PSX:BELA)
Pakistan
· Delayed Price · Currency is PKR 79.81
0.00 (0.00%)
At close: Apr 28, 2026
Bela Automotives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.00 | 80.00 | 79.99 | 79.81 | 79.81 | - | 128 |
| Apr 27, 2026 | 79.10 | 81.00 | 79.00 | 79.81 | 79.81 | 1.01% | 2,170 |
| Apr 24, 2026 | 78.00 | 81.90 | 72.11 | 79.01 | 79.01 | 3.48% | 2,919 |
| Apr 23, 2026 | 76.00 | 84.00 | 69.00 | 76.35 | 76.35 | -0.38% | 1,023 |
| Apr 22, 2026 | 76.10 | 80.00 | 73.00 | 76.64 | 76.64 | 0.64% | 1,266 |
| Apr 21, 2026 | 81.40 | 81.40 | 76.00 | 76.15 | 76.15 | - | 122 |
| Apr 20, 2026 | 76.00 | 82.00 | 76.00 | 76.15 | 76.15 | -1.10% | 1,029 |
| Apr 17, 2026 | 83.99 | 83.99 | 75.50 | 77.00 | 77.00 | -7.33% | 1,860 |
| Apr 16, 2026 | 83.01 | 83.01 | 77.60 | 83.09 | 83.09 | - | 150 |
| Apr 15, 2026 | 79.10 | 85.00 | 77.20 | 83.09 | 83.09 | 5.03% | 29,947 |
| Apr 14, 2026 | 79.11 | 82.00 | 76.01 | 79.11 | 79.11 | - | 10 |
| Apr 13, 2026 | 75.00 | 82.00 | 75.00 | 79.11 | 79.11 | 0.19% | 1,750 |
| Apr 10, 2026 | 83.89 | 83.89 | 78.00 | 78.96 | 78.96 | 2.55% | 4,898 |
| Apr 9, 2026 | 74.61 | 83.90 | 74.61 | 77.00 | 77.00 | -5.44% | 1,100 |
| Apr 8, 2026 | 82.95 | 82.95 | 73.10 | 81.43 | 81.43 | 3.67% | 2,062 |
| Apr 7, 2026 | 78.00 | 82.63 | 75.00 | 78.55 | 78.55 | 1.16% | 3,517 |
| Apr 6, 2026 | 72.51 | 80.10 | 72.51 | 77.65 | 77.65 | - | 151 |
| Apr 3, 2026 | 79.50 | 81.99 | 71.30 | 77.65 | 77.65 | -1.96% | 2,398 |
| Apr 2, 2026 | 76.97 | 79.97 | 66.00 | 79.20 | 79.20 | 8.94% | 1,198 |
| Apr 1, 2026 | 80.15 | 80.15 | 71.02 | 72.70 | 72.70 | -3.25% | 1,382 |
| Mar 31, 2026 | 75.00 | 75.71 | 70.00 | 75.14 | 75.14 | 9.17% | 2,646 |
| Mar 30, 2026 | 79.85 | 81.00 | 66.95 | 68.83 | 68.83 | -7.47% | 1,661 |
| Mar 27, 2026 | 75.00 | 85.90 | 74.03 | 74.39 | 74.39 | -9.49% | 19,368 |
| Mar 26, 2026 | 84.50 | 89.00 | 78.00 | 82.19 | 82.19 | -2.18% | 9,581 |
| Mar 25, 2026 | 80.90 | 84.16 | 74.10 | 84.02 | 84.02 | 9.82% | 14,601 |
| Mar 24, 2026 | 79.00 | 80.06 | 65.50 | 76.51 | 76.51 | 5.13% | 7,285 |
| Mar 19, 2026 | 77.70 | 77.70 | 72.09 | 72.78 | 72.78 | 2.55% | 3,193 |
| Mar 18, 2026 | 70.97 | 70.97 | 65.11 | 70.97 | 70.97 | 10.00% | 20,964 |
| Mar 17, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 10.01% | 1,438 |
| Mar 16, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 10.00% | 1,080 |
| Mar 13, 2026 | 53.00 | 58.65 | 53.00 | 53.32 | 53.32 | - | 192 |
| Mar 12, 2026 | 53.00 | 53.32 | 52.89 | 53.32 | 53.32 | 10.01% | 1,133 |
| Mar 11, 2026 | 47.99 | 48.47 | 45.80 | 48.47 | 48.47 | 10.01% | 5,451 |
| Mar 10, 2026 | 46.80 | 47.99 | 46.80 | 44.06 | 44.06 | - | 212 |
| Mar 9, 2026 | 48.00 | 48.00 | 44.06 | 44.06 | 44.06 | -10.01% | 803 |
| Mar 6, 2026 | 53.21 | 53.21 | 48.51 | 48.96 | 48.96 | -9.17% | 2,624 |
| Mar 5, 2026 | 54.10 | 59.97 | 53.03 | 53.90 | 53.90 | -7.67% | 2,620 |
| Mar 4, 2026 | 64.46 | 66.98 | 58.01 | 58.38 | 58.38 | -9.43% | 2,668 |
| Mar 3, 2026 | 65.50 | 65.50 | 58.01 | 64.46 | 64.46 | - | 247 |
| Mar 2, 2026 | 58.15 | 66.50 | 58.01 | 64.46 | 64.46 | - | 299 |
| Feb 27, 2026 | 66.70 | 67.00 | 66.70 | 64.46 | 64.46 | - | 514 |
| Feb 26, 2026 | 65.80 | 65.90 | 54.00 | 64.46 | 64.46 | 7.59% | 12,036 |
| Feb 25, 2026 | 65.97 | 65.97 | 54.25 | 59.91 | 59.91 | -0.61% | 520 |
| Feb 24, 2026 | 56.01 | 65.97 | 56.01 | 60.28 | 60.28 | - | 28 |
| Feb 23, 2026 | 68.98 | 68.98 | 60.00 | 60.28 | 60.28 | -9.01% | 1,120 |
| Feb 20, 2026 | 69.51 | 69.51 | 64.67 | 66.25 | 66.25 | -7.81% | 4,525 |
| Feb 19, 2026 | 74.38 | 74.38 | 71.86 | 71.86 | 71.86 | - | 72 |
| Feb 18, 2026 | 77.73 | 77.73 | 70.02 | 71.86 | 71.86 | -5.30% | 636 |
| Feb 17, 2026 | 75.88 | 75.88 | 72.02 | 75.88 | 75.88 | 1.29% | 1,318 |
| Feb 16, 2026 | 77.73 | 77.73 | 73.00 | 74.91 | 74.91 | 1.78% | 828 |
| Feb 13, 2026 | 77.02 | 82.97 | 73.00 | 73.60 | 73.60 | -8.87% | 5,267 |
| Feb 12, 2026 | 77.05 | 84.88 | 77.05 | 80.76 | 80.76 | - | 26 |
| Feb 11, 2026 | 85.98 | 85.98 | 77.80 | 80.76 | 80.76 | -2.17% | 2,320 |
| Feb 10, 2026 | 82.83 | 84.90 | 76.02 | 82.55 | 82.55 | -0.46% | 1,824 |
| Feb 9, 2026 | 80.00 | 83.00 | 75.10 | 82.93 | 82.93 | 3.60% | 1,412 |
| Feb 6, 2026 | 88.50 | 88.50 | 80.00 | 80.05 | 80.05 | -4.74% | 3,193 |
| Feb 4, 2026 | 85.00 | 88.50 | 80.00 | 84.03 | 84.03 | -3.95% | 7,002 |
| Feb 3, 2026 | 88.00 | 90.00 | 80.05 | 87.49 | 87.49 | -1.29% | 2,544 |
| Feb 2, 2026 | 86.99 | 90.00 | 83.52 | 88.63 | 88.63 | 7.00% | 2,707 |
| Jan 30, 2026 | 88.90 | 89.89 | 80.00 | 82.83 | 82.83 | -3.66% | 3,544 |
| Jan 29, 2026 | 83.21 | 88.80 | 83.21 | 85.98 | 85.98 | -3.19% | 2,579 |
| Jan 28, 2026 | 90.00 | 90.00 | 82.50 | 88.81 | 88.81 | 3.62% | 3,439 |
| Jan 27, 2026 | 90.21 | 90.21 | 84.00 | 85.71 | 85.71 | -3.98% | 6,908 |
| Jan 26, 2026 | 104.01 | 108.20 | 88.52 | 89.26 | 89.26 | -9.25% | 95,405 |
| Jan 23, 2026 | 92.00 | 98.36 | 88.50 | 98.36 | 98.36 | 10.00% | 8,328 |
| Jan 22, 2026 | 88.01 | 90.99 | 88.01 | 89.42 | 89.42 | 1.59% | 432 |
| Jan 21, 2026 | 94.23 | 94.23 | 88.00 | 88.02 | 88.02 | -4.48% | 622 |
| Jan 20, 2026 | 85.40 | 94.98 | 85.40 | 92.15 | 92.15 | - | 99 |
| Jan 19, 2026 | 90.01 | 92.70 | 90.01 | 92.15 | 92.15 | 2.41% | 1,812 |
| Jan 16, 2026 | 98.00 | 99.99 | 86.02 | 89.98 | 89.98 | -5.59% | 2,172 |
| Jan 15, 2026 | 98.00 | 98.00 | 91.10 | 95.31 | 95.31 | - | 33 |
| Jan 14, 2026 | 98.00 | 102.49 | 95.00 | 95.31 | 95.31 | -6.54% | 832 |
| Jan 13, 2026 | 100.21 | 104.00 | 96.55 | 101.98 | 101.98 | 1.94% | 1,323 |
| Jan 12, 2026 | 92.71 | 101.98 | 92.00 | 100.04 | 100.04 | 7.91% | 11,737 |
| Jan 9, 2026 | 92.80 | 97.91 | 88.10 | 92.71 | 92.71 | 4.16% | 9,727 |
| Jan 8, 2026 | 88.30 | 95.00 | 88.30 | 89.01 | 89.01 | -4.14% | 2,794 |
| Jan 7, 2026 | 93.50 | 93.50 | 88.25 | 92.85 | 92.85 | -0.15% | 1,482 |
| Jan 6, 2026 | 90.00 | 93.00 | 87.11 | 92.99 | 92.99 | 2.15% | 474 |
| Jan 5, 2026 | 93.00 | 93.00 | 90.00 | 91.03 | 91.03 | - | 115 |
| Jan 2, 2026 | 90.00 | 94.95 | 88.80 | 91.03 | 91.03 | 1.69% | 694 |
| Jan 1, 2026 | 88.10 | 94.90 | 88.10 | 89.52 | 89.52 | - | 113 |
| Dec 31, 2025 | 88.00 | 97.98 | 88.00 | 89.52 | 89.52 | -1.65% | 3,760 |
| Dec 30, 2025 | 96.00 | 98.00 | 87.57 | 91.02 | 91.02 | -6.45% | 3,580 |
| Dec 29, 2025 | 92.02 | 99.88 | 90.00 | 97.30 | 97.30 | -1.42% | 2,419 |
| Dec 26, 2025 | 95.25 | 100.00 | 95.25 | 98.70 | 98.70 | 2.42% | 365 |
| Dec 24, 2025 | 101.00 | 101.00 | 95.10 | 96.37 | 96.37 | - | 150 |
| Dec 23, 2025 | 100.05 | 102.67 | 92.74 | 96.37 | 96.37 | -6.47% | 3,897 |
| Dec 22, 2025 | 99.99 | 103.10 | 90.11 | 103.04 | 103.04 | 6.10% | 2,538 |
| Dec 19, 2025 | 99.00 | 103.00 | 96.03 | 97.12 | 97.12 | -4.08% | 2,316 |
| Dec 18, 2025 | 102.00 | 102.00 | 99.12 | 101.25 | 101.25 | -0.65% | 462 |
| Dec 17, 2025 | 99.00 | 102.00 | 99.00 | 101.91 | 101.91 | 1.84% | 417 |
| Dec 16, 2025 | 109.00 | 109.00 | 99.00 | 100.07 | 100.07 | -1.49% | 1,309 |
| Dec 15, 2025 | 98.10 | 102.99 | 98.10 | 101.58 | 101.58 | 1.54% | 964 |
| Dec 12, 2025 | 101.00 | 101.00 | 100.00 | 100.04 | 100.04 | -0.01% | 1,203 |
| Dec 11, 2025 | 100.00 | 101.00 | 100.00 | 100.05 | 100.05 | -0.20% | 1,080 |
| Dec 10, 2025 | 101.02 | 102.50 | 100.03 | 100.25 | 100.25 | -0.94% | 3,223 |
| Dec 9, 2025 | 102.00 | 104.00 | 100.20 | 101.20 | 101.20 | 0.50% | 988 |
| Dec 8, 2025 | 103.00 | 104.00 | 100.00 | 100.70 | 100.70 | -4.04% | 2,551 |
| Dec 5, 2025 | 103.50 | 106.00 | 103.00 | 104.94 | 104.94 | 1.14% | 6,749 |
| Dec 4, 2025 | 106.00 | 106.00 | 102.20 | 103.76 | 103.76 | -8.01% | 12,153 |