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
2022-12-30 68.40 69.40 68.40 68.40 0.0M
2022-12-29 66.05 68.50 64.10 64.85 0.0M
2022-12-28 67.90 68.00 66.00 68.00 0.0M
2022-12-27 68.00 68.00 63.30 68.00 0.0M
2022-12-26 69.00 69.65 66.00 66.00 0.0M
2022-12-23 67.05 69.65 63.20 63.35 0.0M
2022-12-22 64.35 70.75 64.35 69.45 0.0M
2022-12-21 73.60 73.60 68.00 71.00 0.0M
2022-12-20 73.70 73.70 73.65 73.65 0.0M
2022-12-19 74.00 74.00 71.00 71.00 0.0M
2022-12-16 72.00 73.35 68.25 72.90 0.0M
2022-12-15 73.55 73.55 69.10 72.15 0.0M
2022-12-14 71.00 73.70 71.00 71.05 0.0M
2022-12-13 74.25 74.25 70.65 70.65 0.0M
2022-12-12 71.00 71.00 71.00 71.00 0.0M
2022-12-09 70.90 71.40 70.20 70.20 0.0M
2022-12-07 74.65 74.65 71.60 72.50 0.0M
2022-12-06 68.25 74.75 68.25 73.55 0.0M
2022-12-05 71.00 71.00 68.25 68.30 0.0M
2022-12-02 72.05 72.95 66.20 71.50 0.0M
2022-12-01 72.85 74.60 69.05 74.40 0.0M
2022-11-30 73.90 73.90 72.85 72.85 0.0M
2022-11-29 75.80 75.80 71.60 71.60 0.0M
2022-11-28 74.40 74.40 71.70 73.70 0.0M
2022-11-25 71.15 73.90 68.90 73.40 0.0M
2022-11-24 73.75 73.75 70.50 71.00 0.0M
2022-11-23 73.95 73.95 66.65 68.75 0.0M
2022-11-22 73.00 73.95 69.00 69.05 0.0M
2022-11-21 73.45 74.90 70.40 71.75 0.0M
2022-11-18 73.00 74.20 73.00 73.45 0.0M
2022-11-17 77.55 77.55 72.50 76.55 0.0M
2022-11-16 78.25 80.00 72.05 73.70 0.0M
2022-11-15 77.65 79.65 77.05 77.35 0.0M
2022-11-14 83.25 83.25 78.60 82.15 0.0M
2022-11-11 83.80 83.80 78.05 81.50 0.0M
2022-11-10 89.50 89.50 76.10 77.35 0.0M
2022-11-09 78.65 82.90 78.65 79.10 0.0M
2022-11-07 86.00 86.00 77.25 78.30 0.0M
2022-11-04 82.50 82.50 77.55 79.00 0.0M
2022-11-03 84.95 84.95 75.25 81.30 0.0M
2022-11-02 77.20 87.00 77.20 84.00 0.0M
2022-11-01 88.00 88.00 77.00 77.80 0.0M
2022-10-31 79.85 94.45 79.85 87.10 0.0M
2022-10-28 74.80 83.35 74.70 80.00 0.0M
2022-10-27 68.90 72.95 68.90 69.90 0.0M
2022-10-25 70.70 74.90 66.10 69.65 0.0M
2022-10-24 71.00 72.00 70.70 71.95 0.0M
2022-10-21 74.70 74.70 71.05 72.30 0.0M
2022-10-20 74.70 74.70 74.70 74.70 0.0M
2022-10-19 72.75 75.85 72.00 72.00 0.0M
2022-10-18 74.95 75.00 74.95 75.00 0.0M
2022-10-17 75.85 75.85 72.00 72.10 0.0M
2022-10-14 74.40 75.85 74.40 75.85 0.0M
2022-10-13 71.10 75.90 71.10 74.40 0.0M
2022-10-12 71.20 74.95 71.20 74.95 0.0M
2022-10-11 72.10 75.35 72.10 75.35 0.0M
2022-10-10 72.55 75.95 72.55 75.95 0.0M
2022-10-07 71.00 76.90 71.00 72.50 0.0M
2022-10-06 72.10 76.85 72.10 72.55 0.0M
2022-10-04 77.60 77.80 72.50 76.90 0.0M
2022-10-03 76.40 76.40 72.00 72.15 0.0M
2022-09-30 78.95 78.95 72.00 72.50 0.0M
2022-09-29 75.90 79.45 71.15 74.45 0.0M
2022-09-28 75.95 75.95 70.60 70.65 0.0M
2022-09-27 73.00 74.00 73.00 73.00 0.0M
2022-09-26 72.00 78.40 72.00 77.30 0.0M
2022-09-23 73.30 78.90 73.30 74.00 0.0M
2022-09-22 74.45 78.05 74.45 78.00 0.0M
2022-09-21 79.95 84.00 75.00 78.95 0.0M
2022-09-20 75.00 76.00 75.00 75.95 0.0M
2022-09-19 73.35 76.95 73.35 73.70 0.0M
2022-09-16 72.80 76.75 72.80 75.70 0.0M
2022-09-15 79.85 79.90 75.10 75.25 0.0M
2022-09-14 78.50 84.85 73.35 78.10 0.0M
2022-09-13 78.50 78.55 73.00 76.20 0.0M
2022-09-12 72.15 78.80 72.15 76.95 0.0M
2022-09-09 77.95 77.95 72.00 74.65 0.0M
2022-09-08 77.50 77.50 75.50 75.60 0.0M
2022-09-07 73.85 74.55 73.00 74.15 0.0M
2022-09-06 71.05 75.45 71.05 72.20 0.0M
2022-09-05 73.90 73.95 73.90 73.95 0.0M
2022-09-02 71.30 73.85 71.30 71.70 0.0M
2022-08-30 76.85 76.85 73.25 74.95 0.0M
2022-08-29 77.00 77.00 70.05 75.40 0.0M
2022-08-26 73.00 77.00 73.00 76.05 0.0M
2022-08-25 76.00 78.30 72.45 73.00 0.0M
2022-08-24 71.50 74.00 66.00 72.45 0.0M
2022-08-23 72.85 79.30 72.00 72.00 0.0M
2022-08-22 83.85 83.90 72.35 73.65 0.0M
2022-08-19 68.05 73.00 68.05 71.95 0.0M
2022-08-18 72.00 75.90 68.00 73.95 0.0M
2022-08-17 77.80 77.90 72.05 72.25 0.0M
2022-08-16 74.40 82.50 69.00 71.65 0.0M
2022-08-12 67.10 74.75 67.10 70.55 0.0M
2022-08-11 70.50 74.90 70.00 74.90 0.0M
2022-08-10 71.25 72.00 71.00 72.00 0.0M
2022-08-08 71.00 77.60 71.00 71.00 0.0M
2022-08-05 70.00 76.35 70.00 74.95 0.0M
2022-08-04 72.00 77.60 70.00 76.85 0.0M
2022-08-02 75.00 75.00 74.50 74.95 0.0M
2022-08-01 73.00 77.75 65.55 77.75 0.0M
2022-07-29 73.00 73.00 73.00 73.00 0.0M
2022-07-28 78.00 78.00 68.25 76.55 0.0M
2022-07-27 71.45 74.70 64.85 74.70 0.0M
2022-07-26 76.95 76.95 63.05 70.00 0.0M
2022-07-25 70.00 70.00 70.00 70.00 0.0M
2022-07-22 71.50 71.50 65.05 66.70 0.0M
2022-07-21 70.40 71.90 70.40 71.90 0.0M
2022-07-20 73.80 73.80 68.50 69.00 0.0M
2022-07-19 74.85 74.85 67.50 74.00 0.0M
2022-07-18 69.00 75.70 66.60 70.15 0.0M
2022-07-15 69.40 69.40 65.00 65.25 0.0M
2022-07-14 64.10 73.75 64.10 64.65 0.0M
2022-07-13 65.00 69.20 65.00 68.25 0.0M
2022-07-12 73.50 73.50 62.35 69.60 0.0M
2022-07-11 62.20 65.90 62.10 64.15 0.0M
2022-07-08 73.00 73.00 66.00 66.00 0.0M
2022-07-07 69.45 69.45 62.05 65.45 0.0M
2022-07-06 63.00 67.95 63.00 67.95 0.0M
2022-07-05 62.25 69.75 62.25 66.25 0.0M
2022-07-04 72.95 72.95 61.10 69.95 0.0M
2022-07-01 66.00 72.95 65.90 66.35 0.0M
2022-06-30 79.95 79.95 62.25 70.15 0.0M
2022-06-29 65.00 71.70 65.00 69.55 0.0M
2022-06-28 60.00 67.85 60.00 65.80 0.0M
2022-06-27 65.00 71.40 58.00 62.75 0.0M
2022-06-24 63.60 67.85 59.40 63.10 0.0M
2022-06-23 65.05 72.70 60.75 64.90 0.0M
2022-06-22 68.85 68.85 68.85 68.85 0.0M
2022-06-21 63.50 69.90 60.00 68.50 0.0M
2022-06-20 65.35 65.35 58.00 62.90 0.0M
2022-06-17 67.00 67.40 61.00 63.00 0.0M
2022-06-16 73.00 73.00 65.15 68.45 0.0M
2022-06-15 66.60 73.40 63.90 69.85 0.0M
2022-06-14 63.00 70.85 63.00 68.05 0.0M
2022-06-13 73.00 73.00 66.05 66.20 0.0M
2022-06-10 85.00 85.00 68.00 68.65 0.0M
2022-06-09 71.40 73.85 71.40 71.65 0.0M
2022-06-08 70.10 77.70 70.00 71.15 0.0M
2022-06-07 71.05 87.80 71.05 73.90 0.0M
2022-06-06 74.00 77.00 72.20 75.80 0.0M
2022-06-03 75.70 75.70 72.40 74.65 0.0M
2022-06-02 72.05 75.75 72.05 75.75 0.0M
2022-06-01 72.55 79.25 71.10 75.80 0.0M
2022-05-31 77.00 79.80 72.55 74.35 0.0M
2022-05-30 72.00 83.95 72.00 79.70 0.0M
2022-05-27 68.00 79.45 68.00 77.80 0.0M
2022-05-26 76.95 82.75 73.70 74.60 0.0M
2022-05-25 82.90 82.90 75.65 81.85 0.0M
2022-05-24 74.05 83.75 74.05 79.95 0.0M
2022-05-23 76.00 83.25 76.00 77.95 0.0M
2022-05-20 81.20 85.90 78.30 83.25 0.0M
2022-05-19 87.20 87.20 78.15 81.20 0.0M
2022-05-18 81.85 81.85 75.05 81.00 0.0M
2022-05-17 78.00 79.75 72.15 76.85 0.0M
2022-05-16 79.85 81.00 72.55 78.95 0.0M
2022-05-13 75.00 78.40 71.70 74.10 0.0M
2022-05-12 74.70 81.55 72.70 79.65 0.0M
2022-05-11 74.20 79.00 74.00 79.00 0.0M
2022-05-10 76.10 81.00 76.10 76.45 0.0M
2022-05-09 73.70 80.90 73.70 78.40 0.0M
2022-05-06 78.00 83.90 75.00 80.50 0.0M
2022-05-05 80.00 84.45 79.55 81.00 0.0M
2022-05-04 81.00 87.80 81.00 81.85 0.0M
2022-05-02 82.50 88.25 82.50 85.00 0.0M
2022-04-29 82.00 88.25 82.00 88.25 0.0M
2022-04-28 89.95 89.95 85.05 86.65 0.0M
2022-04-27 92.85 92.85 82.30 90.00 0.0M
2022-04-26 85.10 89.55 84.00 86.05 0.0M
2022-04-25 94.40 94.40 85.10 86.50 0.0M
2022-04-22 84.05 94.15 84.05 91.20 0.0M
2022-04-21 91.90 91.90 84.95 87.45 0.0M
2022-04-20 95.60 95.60 88.05 92.95 0.0M
2022-04-19 94.95 96.00 89.15 92.90 0.0M
2022-04-18 87.75 93.40 87.75 93.05 0.0M
2022-04-13 88.00 88.00 82.00 86.00 0.0M
2022-04-12 85.40 85.40 78.10 84.15 0.0M
2022-04-11 84.85 84.85 81.30 83.70 0.0M
2022-04-08 80.00 89.35 78.10 81.00 0.0M
2022-04-07 85.30 85.30 80.15 83.20 0.0M
2022-04-06 85.00 85.00 79.00 81.55 0.0M
2022-04-05 80.00 81.45 77.60 81.35 0.0M
2022-04-04 78.05 80.00 78.00 80.00 0.0M
2022-04-01 78.70 79.85 78.00 78.05 0.0M
2022-03-31 80.00 80.00 74.65 76.35 0.0M
2022-03-30 80.05 80.05 77.00 78.50 0.0M
2022-03-29 80.00 80.30 76.05 77.15 0.0M
2022-03-28 81.75 81.75 75.35 77.00 0.0M
2022-03-25 82.45 82.45 74.85 78.65 0.0M
2022-03-24 81.00 82.00 78.00 78.75 0.0M
2022-03-23 77.60 81.00 77.60 80.25 0.0M
2022-03-22 76.50 82.95 76.50 81.20 0.0M
2022-03-21 80.00 81.00 78.00 80.00 0.0M
2022-03-17 81.90 81.90 80.50 80.50 0.0M
2022-03-16 83.90 83.90 78.70 80.15 0.0M
2022-03-15 79.85 82.75 79.70 80.00 0.0M
2022-03-14 81.35 81.35 76.20 79.45 0.0M
2022-03-11 85.90 85.90 77.90 78.00 0.0M
2022-03-10 82.20 82.20 82.00 82.00 0.0M
2022-03-09 84.00 84.00 76.55 82.15 0.0M
2022-03-08 82.55 82.55 80.00 80.20 0.0M
2022-03-07 79.70 82.95 79.70 82.35 0.0M
2022-03-04 76.30 84.00 76.30 79.70 0.0M
2022-03-03 85.80 85.85 80.10 80.10 0.0M
2022-03-02 75.70 81.80 75.70 81.80 0.0M
2022-02-28 84.95 84.95 75.15 77.95 0.0M
2022-02-25 71.80 85.80 71.80 82.15 0.0M
2022-02-24 86.10 86.80 78.05 79.75 0.0M
2022-02-23 90.00 92.35 85.30 86.70 0.0M
2022-02-22 97.95 97.95 85.10 92.35 0.0M
2022-02-21 88.20 98.80 88.20 94.30 0.0M
2022-02-18 90.15 94.35 89.80 92.00 0.0M
2022-02-17 95.65 95.65 90.00 94.45 0.0M
2022-02-16 96.90 96.90 91.05 95.60 0.0M
2022-02-15 93.00 94.70 85.00 93.50 0.0M
2022-02-14 95.00 95.40 91.15 91.15 0.0M
2022-02-11 102.00 107.70 99.85 101.25 0.0M
2022-02-10 116.75 122.80 107.15 110.90 0.0M
2022-02-09 119.80 119.80 106.65 113.00 0.0M
2022-02-08 121.95 121.95 105.50 110.35 0.0M
2022-02-07 119.75 119.90 109.00 112.45 0.0M
2022-02-04 114.15 117.95 110.25 110.75 0.0M
2022-02-03 116.20 119.75 114.10 114.15 0.0M
2022-02-02 122.90 122.90 113.00 113.90 0.0M
2022-02-01 132.00 132.00 115.00 117.60 0.0M
2022-01-31 118.35 125.80 118.00 124.50 0.0M
2022-01-28 119.00 119.00 112.00 116.00 0.0M
2022-01-27 114.20 114.20 105.20 113.75 0.0M
2022-01-25 104.20 117.75 104.20 111.95 0.0M
2022-01-24 115.75 123.70 111.10 113.05 0.0M
2022-01-21 121.95 121.95 115.65 116.85 0.0M
2022-01-20 132.70 132.70 116.10 119.30 0.0M
2022-01-19 133.80 133.80 120.00 126.95 0.0M
2022-01-18 134.15 134.15 123.00 125.30 0.0M
2022-01-17 132.00 132.00 123.30 126.00 0.0M
2022-01-14 115.85 126.80 115.20 123.15 0.0M
2022-01-13 118.00 129.00 114.10 115.85 0.0M
2022-01-12 153.45 153.45 125.55 125.55 0.0M
2022-01-11 134.00 139.50 134.00 139.50 0.0M
2022-01-10 99.80 116.25 96.90 116.25 0.0M
2022-01-07 89.00 104.40 87.00 96.90 0.0M
2022-01-06 89.75 90.95 88.00 89.95 0.0M
2022-01-05 87.35 89.75 87.35 89.75 0.0M
2022-01-04 89.95 89.95 86.05 89.10 0.0M
2022-01-03 94.40 94.50 85.00 88.40 0.0M