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
2023-12-29 237.00 240.85 237.00 240.85 0.0M
2023-12-28 231.55 236.15 231.55 236.15 0.0M
2023-12-27 231.00 231.55 231.00 231.55 0.0M
2023-12-26 227.05 227.05 227.05 227.05 0.0M
2023-12-22 236.20 236.20 231.65 231.65 0.0M
2023-12-21 241.00 241.00 236.35 236.35 0.0M
2023-12-20 250.95 250.95 241.15 241.15 0.0M
2023-12-19 246.05 246.05 246.05 246.05 0.0M
2023-12-18 251.05 251.05 251.05 251.05 0.0M
2023-12-15 256.15 256.15 256.15 256.15 0.0M
2023-12-14 261.35 261.35 261.35 261.35 0.0M
2023-12-13 270.00 270.00 266.65 266.65 0.0M
2023-12-12 272.05 272.05 272.05 272.05 0.0M
2023-12-11 277.60 277.60 277.60 277.60 0.0M
2023-12-08 283.25 283.25 283.25 283.25 0.0M
2023-12-07 289.00 289.00 289.00 289.00 0.0M
2023-12-06 298.00 298.00 294.00 294.00 0.0M
2023-12-05 300.00 300.00 300.00 300.00 0.0M
2023-12-04 297.95 298.00 297.95 297.95 0.0M
2023-12-01 309.00 309.00 303.00 304.00 0.0M
2023-11-30 297.65 303.25 297.65 303.20 0.0M
2023-11-29 297.65 297.65 297.65 297.65 0.0M
2023-11-28 286.20 291.90 286.20 291.85 0.0M
2023-11-24 283.00 286.80 283.00 286.20 0.0M
2023-11-23 282.00 282.00 281.20 281.20 0.0M
2023-11-22 286.00 286.90 286.00 286.90 0.0M
2023-11-21 268.00 273.25 268.00 273.25 0.0M
2023-11-20 254.00 268.55 243.10 260.25 0.0M
2023-11-17 253.95 255.80 253.95 255.80 0.0M
2023-11-16 241.00 243.65 222.00 243.65 0.0M
2023-11-15 220.00 232.05 220.00 232.05 0.0M
2023-11-13 227.15 227.15 215.80 221.00 0.0M
2023-11-12 230.00 230.00 216.90 228.00 0.0M
2023-11-10 237.05 237.05 226.00 228.30 0.0M
2023-11-09 237.05 237.05 237.05 237.05 0.0M
2023-11-08 225.80 225.80 215.00 225.80 0.0M
2023-11-07 214.90 215.05 214.90 215.05 0.0M
2023-11-06 202.95 204.85 202.50 204.85 0.0M
2023-11-03 177.00 195.10 177.00 195.10 0.0M
2023-11-02 200.00 200.00 183.35 185.85 0.0M
2023-11-01 195.95 196.00 186.00 193.00 0.0M
2023-10-31 185.75 187.25 181.00 187.25 0.0M
2023-10-30 167.05 181.55 167.05 178.35 0.0M
2023-10-27 170.00 173.70 166.00 173.55 0.0M
2023-10-26 160.80 165.45 151.55 165.45 0.0M
2023-10-25 161.95 162.00 151.60 157.60 0.0M
2023-10-23 170.00 170.00 155.70 156.80 0.0M
2023-10-20 168.15 168.15 162.00 162.05 0.0M
2023-10-19 160.15 160.15 155.00 160.15 0.0M
2023-10-18 149.80 152.55 138.65 152.55 0.0M
2023-10-17 156.00 156.00 143.20 145.30 0.0M
2023-10-16 154.95 154.95 142.30 149.90 0.0M
2023-10-13 138.10 152.45 137.95 147.60 0.0M
2023-10-12 145.00 148.10 141.10 145.20 0.0M
2023-10-11 146.00 146.00 141.00 141.05 0.0M
2023-10-10 139.80 142.85 135.00 139.90 0.0M
2023-10-09 142.90 142.90 131.35 139.80 0.0M
2023-10-06 135.80 150.00 135.80 136.15 0.0M
2023-10-05 130.90 143.50 130.90 142.90 0.0M
2023-10-04 144.00 144.00 137.75 137.75 0.0M
2023-10-03 145.00 145.00 138.10 144.95 0.0M
2023-09-29 153.40 153.40 138.90 143.55 0.0M
2023-09-28 139.05 149.65 139.00 146.20 0.0M
2023-09-27 158.40 158.40 145.45 145.45 0.0M
2023-09-26 153.10 153.10 153.10 153.10 0.0M
2023-09-25 145.95 145.95 135.00 145.85 0.0M
2023-09-22 139.30 139.30 139.00 139.00 0.0M
2023-09-21 132.00 136.60 132.00 136.60 0.0M
2023-09-20 134.30 134.30 134.00 134.00 0.0M
2023-09-18 131.70 131.70 131.70 131.70 0.0M
2023-09-15 126.60 129.15 126.60 129.15 0.0M
2023-09-14 129.15 129.15 129.15 129.15 0.0M
2023-09-13 132.00 132.00 131.75 131.75 0.0M
2023-09-12 134.00 134.00 134.00 134.00 0.0M
2023-09-11 132.00 134.60 132.00 134.00 0.0M
2023-09-08 133.00 133.00 132.00 132.00 0.0M
2023-09-07 130.50 130.50 130.50 130.50 0.0M
2023-09-06 127.95 127.95 127.95 127.95 0.0M
2023-09-05 120.55 125.45 120.55 125.45 0.0M
2023-09-04 125.00 125.00 123.00 123.00 0.0M
2023-09-01 126.00 126.00 125.50 125.50 0.0M
2023-08-31 130.00 130.00 128.00 128.00 0.0M
2023-08-30 131.30 131.30 130.00 130.00 0.0M
2023-08-29 130.50 133.15 130.50 130.50 0.0M
2023-08-28 133.15 133.15 133.15 133.15 0.0M
2023-08-25 135.85 137.85 135.85 135.85 0.0M
2023-08-24 141.40 141.40 138.60 138.60 0.0M
2023-08-23 144.10 144.10 141.35 141.40 0.0M
2023-08-22 149.90 149.90 144.10 144.10 0.0M
2023-08-21 148.00 148.00 147.00 147.00 0.0M
2023-08-18 145.50 150.00 145.50 150.00 0.0M
2023-08-17 147.00 148.00 146.60 148.00 0.0M
2023-08-16 152.40 155.00 144.30 148.55 0.0M
2023-08-14 147.90 153.15 143.00 151.85 0.0M
2023-08-11 142.65 157.65 142.65 145.90 0.0M
2023-08-10 150.15 150.15 150.15 150.15 0.0M
2023-08-09 143.00 143.00 143.00 143.00 0.0M
2023-08-08 136.20 136.20 136.20 136.20 0.0M
2023-08-07 123.60 129.75 123.60 129.75 0.0M
2023-08-04 123.60 123.60 123.60 123.60 0.0M
2023-08-03 126.10 126.10 126.10 126.10 0.0M
2023-08-02 128.65 128.65 128.65 128.65 0.0M
2023-08-01 133.90 133.90 131.25 131.25 0.0M
2023-07-31 136.00 136.00 133.90 133.90 0.0M
2023-07-28 133.90 133.90 133.90 133.90 0.0M
2023-07-27 136.60 139.35 136.60 136.60 0.0M
2023-07-26 144.65 144.65 139.35 139.35 0.0M
2023-07-25 142.15 142.15 142.00 142.15 0.0M
2023-07-24 139.40 139.40 139.40 139.40 0.0M
2023-07-17 131.40 136.70 131.40 136.70 0.0M
2023-07-10 134.05 134.05 134.05 134.05 0.0M
2023-06-30 136.77 136.77 136.00 136.77 0.0M
2023-06-28 130.26 130.26 130.26 130.26 0.0M
2023-06-27 124.06 124.06 124.06 124.06 0.0M
2023-06-26 107.10 118.16 107.10 118.16 0.0M
2023-06-23 111.49 112.94 106.01 112.54 0.0M
2023-06-22 108.01 116.00 108.01 111.49 0.0M
2023-06-21 123.65 123.65 112.91 113.00 0.0M
2023-06-20 116.56 121.00 116.56 118.85 0.0M
2023-06-19 130.97 135.00 122.69 122.69 0.0M
2023-06-16 132.09 132.09 122.30 129.14 0.0M
2023-06-15 125.80 125.80 125.80 125.80 0.0M
2023-06-14 119.81 119.81 119.81 119.81 0.0M
2023-06-13 114.11 114.11 114.11 114.11 0.0M
2023-06-12 108.68 108.68 108.68 108.68 0.0M
2023-06-09 103.51 103.51 103.51 103.51 0.0M
2023-06-08 98.59 98.59 98.59 98.59 0.0M
2023-06-07 93.90 93.90 93.90 93.90 0.0M
2023-06-06 89.43 89.43 89.43 89.43 0.0M
2023-06-05 85.18 85.18 85.18 85.18 0.0M
2023-06-02 81.13 81.13 81.13 81.13 0.0M
2023-06-01 73.76 73.76 73.76 73.76 0.0M
2023-05-31 67.06 67.06 67.06 67.06 0.0M
2023-05-30 67.20 67.20 60.00 60.97 0.0M
2023-05-29 64.20 67.49 61.20 66.33 0.0M
2023-05-26 64.18 64.20 62.10 62.20 0.0M
2023-05-25 62.15 63.84 62.10 63.78 0.0M
2023-05-24 64.30 64.30 62.20 64.20 0.0M
2023-05-23 62.00 64.52 62.00 63.32 0.0M
2023-05-22 64.69 64.69 61.21 63.65 0.0M
2023-05-19 62.10 63.98 62.05 63.98 0.0M
2023-05-18 61.67 65.59 61.67 63.98 0.0M
2023-05-17 61.35 64.40 60.20 61.67 0.0M
2023-05-16 59.00 62.80 59.00 61.35 0.0M
2023-05-15 64.70 64.70 58.46 61.85 0.0M
2023-05-12 63.50 66.00 62.20 64.95 0.0M
2023-05-11 65.10 65.80 63.12 65.39 0.0M
2023-05-10 66.60 66.60 62.00 63.99 0.0M
2023-05-09 67.09 67.09 67.09 67.09 0.0M
2023-05-08 64.75 67.40 63.11 65.25 0.0M
2023-05-05 71.00 71.00 65.20 67.50 0.0M
2023-05-04 71.59 71.59 66.60 66.87 0.0M
2023-05-03 72.00 72.00 69.00 71.46 0.0M
2023-05-02 66.00 71.90 64.25 70.89 0.0M
2023-04-28 67.00 69.00 66.00 66.00 0.0M
2023-04-27 67.00 71.90 64.10 67.75 0.0M
2023-04-26 69.02 71.00 69.00 70.35 0.0M
2023-04-25 70.95 74.25 70.50 71.42 0.0M
2023-04-24 71.10 74.90 70.01 74.85 0.0M
2023-04-21 69.00 75.00 69.00 74.49 0.0M
2023-04-20 71.30 71.30 70.02 70.10 0.0M
2023-04-19 75.00 75.00 70.01 74.47 0.0M
2023-04-18 71.00 75.00 69.30 69.35 0.0M
2023-04-13 75.80 75.80 74.00 75.44 0.0M
2023-04-12 72.95 74.24 66.00 73.42 0.0M
2023-04-11 75.95 75.95 67.01 69.16 0.0M
2023-04-10 68.80 72.00 68.80 72.00 0.0M
2023-04-06 68.20 68.79 68.20 68.79 0.0M
2023-04-05 67.95 68.20 67.75 68.07 0.0M
2023-04-03 66.29 66.29 66.29 66.29 0.0M
2023-03-31 65.80 66.40 63.10 63.16 0.0M
2023-03-29 63.20 65.99 63.20 65.99 0.0M
2023-03-28 65.99 65.99 64.34 65.94 0.0M
2023-03-27 62.60 65.59 62.60 63.00 0.0M
2023-03-24 63.50 63.94 63.00 63.10 0.0M
2023-03-23 65.80 65.80 62.70 65.57 0.0M
2023-03-22 64.00 65.80 64.00 65.80 0.0M
2023-03-21 63.40 65.50 62.25 64.00 0.0M
2023-03-20 67.00 67.79 63.00 63.25 0.0M
2023-03-17 64.01 67.10 64.01 65.05 0.0M
2023-03-16 67.30 67.35 64.65 67.23 0.0M
2023-03-15 64.00 68.74 63.93 64.20 0.0M
2023-03-14 61.01 65.97 61.01 65.56 0.0M
2023-03-13 65.60 67.52 64.16 64.16 0.0M
2023-03-10 63.77 68.95 63.76 67.52 0.0M
2023-03-09 69.41 69.41 67.06 67.11 0.0M
2023-03-08 69.80 73.05 69.41 70.10 0.0M
2023-03-06 78.00 78.00 73.06 73.06 0.0M
2023-03-03 77.40 77.40 72.15 76.90 0.0M
2023-03-02 71.23 75.95 71.22 75.87 0.0M
2023-03-01 77.57 77.57 72.90 73.04 0.0M
2023-02-28 75.90 75.90 74.50 74.50 0.0M
2023-02-27 76.15 76.15 72.10 73.85 0.0M
2023-02-24 78.50 78.50 73.30 73.45 0.0M
2023-02-23 73.45 76.60 73.45 76.55 0.0M
2023-02-22 75.90 75.90 72.50 73.45 0.0M
2023-02-21 79.95 79.95 72.15 72.65 0.0M
2023-02-20 80.85 80.85 75.55 77.90 0.0M
2023-02-17 79.30 79.90 75.20 77.30 0.0M
2023-02-16 79.80 79.80 75.05 77.45 0.0M
2023-02-15 84.00 84.00 74.00 74.50 0.0M
2023-02-14 84.00 84.00 79.60 81.40 0.0M
2023-02-13 84.90 84.90 78.25 82.40 0.0M
2023-02-10 85.85 85.85 80.55 84.95 0.0M
2023-02-09 84.80 87.40 81.40 81.85 0.0M
2023-02-08 89.90 89.90 81.55 82.90 0.0M
2023-02-07 89.30 89.30 82.60 85.90 0.0M
2023-02-06 92.85 92.85 82.30 85.45 0.0M
2023-02-03 85.00 87.40 79.10 85.05 0.0M
2023-02-02 90.25 90.50 85.65 85.70 0.0M
2023-02-01 108.90 108.90 93.70 95.15 0.0M
2023-01-31 88.00 105.35 88.00 104.10 0.0M
2023-01-30 83.25 87.80 73.15 87.80 0.0M
2023-01-27 69.15 81.80 69.15 73.20 0.0M
2023-01-25 70.65 70.65 66.30 68.20 0.0M
2023-01-24 69.95 71.55 66.00 69.40 0.0M
2023-01-23 73.80 73.80 66.00 70.80 0.0M
2023-01-20 73.00 73.00 69.50 72.30 0.0M
2023-01-19 67.35 69.25 67.35 69.25 0.0M
2023-01-18 67.60 67.60 66.00 66.00 0.0M
2023-01-17 66.00 66.00 64.15 64.55 0.0M
2023-01-16 67.75 67.75 66.00 67.30 0.0M
2023-01-13 66.00 66.00 66.00 66.00 0.0M
2023-01-12 68.00 68.00 66.20 66.20 0.0M
2023-01-11 67.80 67.80 67.80 67.80 0.0M
2023-01-10 66.20 67.80 65.70 67.80 0.0M
2023-01-09 68.40 68.40 66.00 66.05 0.0M
2023-01-06 67.80 67.80 65.70 66.40 0.0M
2023-01-05 68.40 70.00 65.70 69.70 0.0M
2023-01-04 67.15 69.00 65.50 66.50 0.0M
2023-01-03 67.05 69.20 67.05 67.15 0.0M
2023-01-02 67.05 71.95 67.05 69.30 0.0M