Betex India Ltd (BETE)

BETE
🏛️ Inde →
447.30
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 91.00 91.05 85.55 88.70 0.0M
2021-12-30 95.00 95.00 82.65 91.00 0.0M
2021-12-29 89.85 97.00 89.40 93.30 0.0M
2021-12-28 86.40 92.80 77.65 85.20 0.0M
2021-12-27 82.00 84.80 82.00 83.10 0.0M
2021-12-24 83.85 83.85 77.30 82.25 0.0M
2021-12-23 80.05 81.60 79.20 81.10 0.0M
2021-12-22 85.00 85.00 77.45 81.70 0.0M
2021-12-21 83.00 83.00 78.00 78.40 0.0M
2021-12-20 85.75 85.75 76.80 77.60 0.0M
2021-12-17 78.00 82.75 77.25 81.25 0.0M
2021-12-16 82.95 84.80 82.95 82.95 0.0M
2021-12-15 85.80 85.80 78.40 82.95 0.0M
2021-12-14 85.80 85.80 77.25 81.00 0.0M
2021-12-13 79.10 87.95 79.10 81.65 0.0M
2021-12-10 81.00 84.85 73.10 78.55 0.0M
2021-12-09 78.00 92.00 78.00 81.85 0.0M
2021-12-08 77.00 85.20 72.25 82.10 0.0M
2021-12-07 76.10 80.10 76.10 78.65 0.0M
2021-12-06 84.50 84.50 80.50 80.55 0.0M
2021-12-03 82.45 82.45 78.50 78.50 0.0M
2021-12-02 75.55 78.95 75.50 77.10 0.0M
2021-12-01 85.95 85.95 75.05 78.40 0.0M
2021-11-30 80.50 80.50 75.75 80.00 0.0M
2021-11-29 80.00 80.00 75.05 78.50 0.0M
2021-11-26 81.65 81.65 79.30 79.30 0.0M
2021-11-25 87.55 87.55 78.05 81.40 0.0M
2021-11-24 81.90 81.90 78.10 80.00 0.0M
2021-11-23 77.10 81.95 77.00 80.85 0.0M
2021-11-22 78.00 82.90 76.95 81.50 0.0M
2021-11-18 88.50 88.50 75.65 78.30 0.0M
2021-11-17 80.50 85.85 80.10 80.50 0.0M
2021-11-16 76.45 80.90 75.05 79.50 0.0M
2021-11-15 81.00 82.85 75.00 76.65 0.0M
2021-11-12 86.00 86.00 80.00 80.65 0.0M
2021-11-11 89.95 89.95 85.85 87.10 0.0M
2021-11-10 91.00 91.00 87.00 90.25 0.0M
2021-11-09 90.75 90.75 87.70 89.75 0.0M
2021-11-08 91.85 91.85 88.00 90.80 0.0M
2021-11-04 93.00 93.00 88.00 91.85 0.0M
2021-11-03 93.40 93.45 86.00 89.90 0.0M
2021-11-02 89.95 91.95 85.25 89.80 0.0M
2021-11-01 93.75 93.75 84.60 87.10 0.0M
2021-10-29 88.00 89.95 82.00 89.95 0.0M
2021-10-28 93.75 93.75 87.20 87.70 0.0M
2021-10-27 82.00 92.20 82.00 89.15 0.0M
2021-10-26 84.00 86.00 84.00 85.45 0.0M
2021-10-25 93.95 93.95 85.00 85.50 0.0M
2021-10-22 92.70 92.70 90.00 90.30 0.0M
2021-10-21 89.80 91.75 82.05 85.55 0.0M
2021-10-20 91.00 92.90 83.45 89.80 0.0M
2021-10-19 95.45 95.45 91.00 91.00 0.0M
2021-10-18 96.70 96.70 90.30 95.45 0.0M
2021-10-14 92.05 97.65 90.55 94.80 0.0M
2021-10-13 96.50 96.50 92.00 92.05 0.0M
2021-10-12 98.50 98.50 91.50 96.45 0.0M
2021-10-11 91.55 99.55 91.55 92.80 0.0M
2021-10-08 101.80 101.80 91.55 91.70 0.0M
2021-10-07 98.60 98.60 92.25 92.70 0.0M
2021-10-06 94.85 94.85 91.60 94.55 0.0M
2021-10-05 96.05 96.05 92.15 93.95 0.0M
2021-10-04 94.10 96.45 93.70 94.15 0.0M
2021-10-01 96.50 96.50 93.45 93.85 0.0M
2021-09-30 96.90 96.90 93.10 96.45 0.0M
2021-09-29 98.95 98.95 92.45 94.40 0.0M
2021-09-28 92.40 100.05 92.40 94.50 0.0M
2021-09-27 97.90 99.45 95.05 95.80 0.0M
2021-09-24 99.65 99.65 93.00 94.80 0.0M
2021-09-23 92.55 99.75 92.55 95.00 0.0M
2021-09-22 90.25 97.85 90.25 97.25 0.0M
2021-09-21 95.15 96.00 94.85 94.85 0.0M
2021-09-20 96.10 102.50 95.65 99.80 0.0M
2021-09-17 99.15 103.50 98.55 100.65 0.0M
2021-09-16 108.95 108.95 100.10 103.65 0.0M
2021-09-15 108.80 108.80 100.20 105.35 0.0M
2021-09-14 103.65 103.65 100.75 103.65 0.0M
2021-09-13 97.00 98.75 94.05 98.75 0.0M
2021-09-09 92.95 94.05 91.40 94.05 0.0M
2021-09-08 84.35 91.45 84.35 89.60 0.0M
2021-09-07 88.95 90.65 83.55 87.10 0.0M
2021-09-06 90.00 91.00 83.25 86.35 0.0M
2021-09-03 84.70 91.95 84.70 87.25 0.0M
2021-09-02 84.65 90.00 84.65 89.00 0.0M
2021-09-01 85.85 86.35 80.15 86.35 0.0M
2021-08-31 79.20 87.05 79.20 82.25 0.0M
2021-08-30 81.40 82.95 75.10 82.95 0.0M
2021-08-27 79.15 79.15 71.95 79.00 0.0M
2021-08-26 82.80 82.80 75.05 75.45 0.0M
2021-08-25 79.25 79.25 75.30 78.95 0.0M
2021-08-24 83.40 83.40 79.25 79.25 0.0M
2021-08-23 90.40 90.40 83.40 83.40 0.0M
2021-08-20 90.50 90.50 85.40 87.75 0.0M
2021-08-18 89.85 89.85 89.85 89.85 0.0M
2021-08-17 94.55 94.55 94.55 94.55 0.0M
2021-08-16 99.50 99.50 99.50 99.50 0.0M
2021-08-13 104.70 104.70 104.70 104.70 0.0M
2021-08-12 110.60 110.60 100.55 110.20 0.0M
2021-08-11 109.25 109.25 101.75 105.40 0.0M
2021-08-10 116.00 116.00 107.05 107.10 0.0M
2021-08-09 118.45 118.45 109.45 111.35 0.0M
2021-08-06 114.10 122.90 114.10 115.15 0.0M
2021-08-05 124.90 124.90 115.70 119.85 0.0M
2021-08-04 130.10 130.10 117.80 121.35 0.0M
2021-08-03 123.95 123.95 117.10 123.95 0.0M
2021-08-02 117.90 118.05 117.90 118.05 0.0M
2021-07-30 113.50 118.75 107.85 112.45 0.0M
2021-07-29 122.00 122.00 113.00 113.50 0.0M
2021-07-28 116.15 116.20 110.00 116.20 0.0M
2021-07-27 110.70 110.70 108.65 110.70 0.0M
2021-07-26 105.45 105.45 105.45 105.45 0.0M
2021-07-23 100.45 100.45 100.45 100.45 0.0M
2021-07-22 95.65 95.70 95.65 95.70 0.0M
2021-07-20 91.15 91.15 91.15 91.15 0.0M
2021-07-19 86.85 86.85 86.85 86.85 0.0M
2021-07-16 78.50 82.75 74.95 82.75 0.0M
2021-07-15 78.50 84.00 78.50 78.85 0.0M
2021-07-14 84.45 84.45 81.25 82.40 0.0M
2021-07-13 87.85 87.85 80.75 83.30 0.0M
2021-07-12 83.90 88.05 80.00 85.00 0.0M
2021-07-09 85.00 85.00 79.20 83.90 0.0M
2021-07-08 83.25 85.50 82.50 83.15 0.0M
2021-07-07 84.90 84.90 82.50 84.80 0.0M
2021-07-06 87.30 87.30 80.00 81.45 0.0M
2021-07-05 80.10 83.65 78.00 83.15 0.0M
2021-07-02 81.45 81.45 78.15 79.70 0.0M
2021-07-01 77.60 77.60 77.60 77.60 0.0M
2021-06-30 73.95 73.95 70.00 73.95 0.0M
2021-06-29 64.10 70.45 64.00 70.45 0.0M
2021-06-28 71.00 71.00 67.10 67.10 0.0M
2021-06-25 76.95 76.95 70.60 70.60 0.0M
2021-06-24 76.25 77.95 74.25 74.30 0.0M
2021-06-23 81.60 82.95 76.35 78.15 0.0M
2021-06-22 80.20 80.75 74.50 80.30 0.0M
2021-06-21 70.00 77.00 70.00 76.95 0.0M
2021-06-18 74.00 76.05 69.05 73.40 0.0M
2021-06-17 73.40 73.50 67.00 72.45 0.0M
2021-06-16 70.05 70.05 63.45 70.00 0.0M
2021-06-15 66.75 66.75 66.75 66.75 0.0M
2021-06-14 63.60 63.60 63.60 63.60 0.0M
2021-06-11 58.00 60.60 58.00 60.60 0.0M
2021-06-10 57.70 57.75 57.50 57.75 0.0M
2021-06-09 52.50 55.10 52.50 55.00 0.0M
2021-06-08 52.50 52.50 52.50 52.50 0.0M
2021-06-07 50.65 53.20 50.00 50.00 0.0M
2021-06-04 50.70 50.70 49.75 50.70 0.0M
2021-06-03 49.75 49.75 49.75 49.75 0.0M
2021-06-02 49.75 49.75 48.80 48.80 0.0M
2021-06-01 49.75 49.75 49.75 49.75 0.0M
2021-05-31 48.05 48.80 48.05 48.80 0.0M
2021-05-28 49.00 49.00 49.00 49.00 0.0M
2021-05-27 49.65 51.65 49.65 49.85 0.0M
2021-05-26 52.60 52.60 50.65 50.65 0.0M
2021-05-25 51.70 51.70 51.65 51.65 0.0M
2021-05-24 54.00 54.80 52.70 52.70 0.0M
2021-05-21 55.75 55.75 53.75 53.75 0.0M
2021-05-20 55.25 56.45 54.35 54.70 0.0M
2021-05-19 55.75 55.75 53.65 55.45 0.0M
2021-05-18 53.65 54.70 53.65 54.70 0.0M
2021-05-17 53.65 53.65 52.70 53.65 0.0M
2021-05-14 52.60 52.60 52.60 52.60 0.0M
2021-05-12 51.60 51.60 51.60 51.60 0.0M
2021-05-11 49.80 50.60 49.70 50.60 0.0M
2021-05-10 48.80 49.75 48.80 49.65 0.0M
2021-05-07 48.70 48.85 48.70 48.80 0.0M
2021-05-06 47.00 47.90 46.20 47.90 0.0M
2021-05-05 47.40 47.40 46.80 47.00 0.0M
2021-05-04 46.50 47.40 46.50 46.50 0.0M
2021-05-03 46.50 46.50 46.45 46.50 0.0M
2021-04-30 45.60 45.65 44.50 45.65 0.0M
2021-04-29 44.00 44.85 43.15 44.80 0.0M
2021-04-28 44.15 44.15 42.45 44.00 0.0M
2021-04-27 41.70 43.30 41.70 43.30 0.0M
2021-04-26 41.00 42.60 41.00 42.50 0.0M
2021-04-23 41.80 41.80 41.80 41.80 0.0M
2021-04-22 41.05 42.50 41.05 42.50 0.0M
2021-04-20 40.25 41.85 40.25 41.85 0.0M
2021-04-19 41.85 41.85 41.05 41.05 0.0M
2021-04-16 41.05 42.65 41.05 41.85 0.0M
2021-04-15 41.85 41.85 41.85 41.85 0.0M
2021-04-13 42.70 42.70 42.70 42.70 0.0M
2021-04-12 43.55 43.55 43.55 43.55 0.0M
2021-04-09 44.40 44.40 44.40 44.40 0.0M
2021-04-08 47.10 47.10 45.30 45.30 0.0M
2021-04-07 45.50 46.40 45.50 46.20 0.0M
2021-04-06 45.00 45.65 43.95 45.50 0.0M
2021-04-05 43.65 45.35 43.65 44.80 0.0M
2021-04-01 44.40 46.20 44.40 44.50 0.0M
2021-03-31 45.30 45.30 45.30 45.30 0.0M
2021-03-30 46.20 46.20 46.20 46.20 0.0M
2021-03-26 47.10 47.10 47.10 47.10 0.0M
2021-03-25 48.05 48.05 48.05 48.05 0.0M
2021-03-24 49.00 49.00 49.00 49.00 0.0M
2021-03-23 49.95 49.95 49.95 49.95 0.0M
2021-03-22 50.95 50.95 50.95 50.95 0.0M
2021-03-19 51.95 51.95 51.95 51.95 0.0M
2021-03-18 54.80 54.80 52.70 53.00 0.0M
2021-03-17 53.75 53.75 51.65 53.75 0.0M
2021-03-16 52.70 52.70 52.70 52.70 0.0M
2021-03-15 51.70 51.70 50.70 51.70 0.0M
2021-03-12 50.70 50.70 50.70 50.70 0.0M
2021-03-10 49.95 50.00 48.20 49.75 0.0M
2021-03-09 49.05 49.05 47.30 49.05 0.0M
2021-03-08 48.10 48.10 48.10 48.10 0.0M
2021-03-05 47.20 47.20 47.20 47.20 0.0M
2021-03-04 45.60 46.30 44.50 46.30 0.0M
2021-03-03 45.40 45.40 45.40 45.40 0.0M
2021-03-02 44.55 44.55 44.55 44.55 0.0M
2021-03-01 43.70 43.70 43.70 43.70 0.0M
2021-02-26 42.85 42.85 42.85 42.85 0.0M
2021-02-25 40.85 40.85 40.85 40.85 0.0M
2021-02-24 38.95 38.95 38.95 38.95 0.0M
2021-02-23 36.90 37.10 36.90 37.10 0.0M
2021-02-22 35.00 35.35 32.50 35.35 0.0M
2021-02-19 33.70 33.70 33.70 33.70 0.0M
2021-02-18 32.10 32.10 32.10 32.10 0.0M
2021-02-17 30.60 30.60 30.60 30.60 0.0M
2021-02-16 29.15 29.15 29.15 29.15 0.0M
2021-02-15 27.80 27.80 27.80 27.80 0.0M
2021-02-12 26.50 26.50 26.50 26.50 0.0M
2021-02-11 25.25 25.25 25.25 25.25 0.0M
2021-02-10 24.05 24.05 24.05 24.05 0.0M
2021-02-09 23.05 23.05 22.95 22.95 0.0M
2021-02-05 23.80 23.80 23.80 23.80 0.0M
2021-02-04 25.95 25.95 24.70 24.70 0.0M
2021-02-03 25.00 25.95 24.70 25.95 0.0M
2021-02-02 25.95 25.95 25.95 25.95 0.0M
2021-02-01 27.30 27.30 24.90 26.85 0.0M
2021-01-29 26.35 26.35 26.20 26.20 0.0M
2021-01-28 25.55 25.55 23.20 25.15 0.0M
2021-01-25 24.25 26.35 24.25 24.40 0.0M
2021-01-22 27.30 27.40 24.80 25.50 0.0M
2021-01-21 24.20 26.25 24.20 26.10 0.0M
2021-01-20 25.00 25.00 23.00 25.00 0.0M
2021-01-19 22.55 23.85 22.30 23.85 0.0M
2021-01-18 22.95 23.55 22.20 22.75 0.0M
2021-01-15 22.95 22.95 21.95 22.95 0.0M
2021-01-14 22.75 23.05 21.25 22.15 0.0M
2021-01-13 22.15 22.15 20.55 22.15 0.0M
2021-01-12 21.10 21.10 21.10 21.10 0.0M
2021-01-11 21.55 21.55 20.10 20.10 0.0M
2021-01-08 21.65 21.65 19.65 20.55 0.0M
2021-01-07 20.65 20.65 20.55 20.65 0.0M
2021-01-06 17.90 19.70 17.90 19.70 0.0M
2021-01-04 19.70 19.70 17.95 18.80 0.0M
2021-01-01 18.80 18.80 18.80 18.80 0.0M