Baheti Recycling Industries Limited BAHETI
NSE · India · Producer Manufacturing
INR 284.00+3.10 (+1.10%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 733.10 | -2.06% | INR 747.00 | INR 748.00 | INR 721.05 | 15.75K |
| 2026-09-30 | INR 748.50 | -2.16% | INR 771.00 | INR 775.00 | INR 746.00 | 15.38K |
| 2026-09-29 | INR 765.00 | -0.16% | INR 777.00 | INR 777.00 | INR 755.00 | 25.50K |
| 2026-09-28 | INR 766.25 | +0.64% | INR 769.00 | INR 776.00 | INR 755.05 | 11.63K |
| 2026-09-25 | INR 761.40 | +1.49% | INR 743.35 | INR 775.00 | INR 743.35 | 14.63K |
| 2026-09-24 | INR 750.20 | -1.45% | INR 783.00 | INR 783.00 | INR 740.00 | 13.13K |
| 2026-09-23 | INR 761.25 | -0.49% | INR 765.00 | INR 775.00 | INR 760.00 | 18.38K |
| 2026-09-22 | INR 765.00 | +0.05% | INR 777.00 | INR 777.00 | INR 762.00 | 11.63K |
| 2026-09-21 | INR 764.65 | -1.48% | INR 775.00 | INR 788.00 | INR 760.00 | 14.25K |
| 2026-09-18 | INR 776.10 | +4.34% | INR 750.00 | INR 783.00 | INR 750.00 | 22.50K |
| 2026-09-17 | INR 743.80 | -0.09% | INR 757.95 | INR 766.00 | INR 740.00 | 33.75K |
| 2026-09-16 | INR 744.50 | -4.64% | INR 776.00 | INR 800.00 | INR 741.00 | 43.13K |
| 2026-09-15 | INR 780.75 | -4.89% | INR 820.00 | INR 839.00 | INR 770.00 | 48.00K |
| 2026-09-11 | INR 820.85 | -0.94% | INR 835.00 | INR 839.00 | INR 816.25 | 17.25K |
| 2026-09-10 | INR 828.65 | +0.28% | INR 837.00 | INR 840.50 | INR 825.00 | 15.38K |
| 2026-09-09 | INR 826.35 | -0.38% | INR 835.00 | INR 843.00 | INR 811.00 | 18.38K |
| 2026-09-08 | INR 829.50 | +0.42% | INR 835.00 | INR 835.00 | INR 810.00 | 17.25K |
| 2026-09-07 | INR 826.00 | -2.36% | INR 861.00 | INR 861.00 | INR 826.00 | 15.00K |
| 2026-09-04 | INR 846.00 | -0.41% | INR 881.00 | INR 881.00 | INR 842.65 | 13.88K |
| 2026-09-03 | INR 849.45 | +1.02% | INR 846.00 | INR 858.00 | INR 840.00 | 13.13K |
| 2026-09-02 | INR 840.90 | -0.28% | INR 848.90 | INR 848.90 | INR 835.05 | 10.88K |
| 2026-09-01 | INR 843.30 | -2.15% | INR 869.75 | INR 869.75 | INR 840.00 | 19.88K |
| 2026-08-31 | INR 861.80 | +1.75% | INR 850.00 | INR 865.00 | INR 850.00 | 16.88K |
| 2026-08-28 | INR 847.00 | +1.39% | INR 875.00 | INR 875.00 | INR 839.00 | 20.25K |
| 2026-08-27 | INR 835.40 | +0.41% | INR 841.00 | INR 844.00 | INR 832.25 | 15.00K |
| 2026-08-26 | INR 831.95 | -1.18% | INR 830.10 | INR 855.00 | INR 802.00 | 50.63K |
| 2026-08-25 | INR 841.85 | +1.45% | INR 843.00 | INR 843.90 | INR 827.50 | 26.25K |
| 2026-08-24 | INR 829.80 | +1.80% | INR 827.00 | INR 839.00 | INR 818.25 | 32.63K |
| 2026-08-21 | INR 815.10 | +1.73% | INR 802.00 | INR 821.00 | INR 802.00 | 23.25K |
| 2026-08-20 | INR 801.20 | +0.07% | INR 802.00 | INR 809.90 | INR 790.00 | 18.38K |
| 2026-08-19 | INR 800.60 | +2.64% | INR 789.00 | INR 801.90 | INR 784.00 | 23.63K |
| 2026-08-18 | INR 780.00 | -1.14% | INR 794.00 | INR 794.90 | INR 780.00 | 25.13K |
| 2026-08-17 | INR 789.00 | +0.38% | INR 794.00 | INR 794.00 | INR 785.75 | 17.25K |
| 2026-08-14 | INR 786.00 | +0.35% | INR 789.00 | INR 790.00 | INR 770.00 | 52.50K |
| 2026-08-13 | INR 783.25 | +1.72% | INR 780.00 | INR 793.00 | INR 779.00 | 64.13K |
| 2026-08-12 | INR 770.00 | -1.79% | INR 790.50 | INR 790.50 | INR 770.00 | 21.38K |
| 2026-08-11 | INR 784.00 | +0.15% | INR 792.00 | INR 792.00 | INR 778.00 | 24.00K |
| 2026-08-10 | INR 782.80 | +1.72% | INR 765.00 | INR 788.50 | INR 765.00 | 22.13K |
| 2026-08-07 | INR 769.55 | +0.79% | INR 773.00 | INR 773.00 | INR 755.00 | 17.25K |
| 2026-08-06 | INR 763.50 | +0.10% | INR 771.00 | INR 776.95 | INR 760.00 | 20.63K |
| 2026-08-05 | INR 762.75 | +2.38% | INR 751.50 | INR 764.00 | INR 749.50 | 24.38K |
| 2026-08-04 | INR 745.00 | +2.87% | INR 727.00 | INR 747.00 | INR 725.00 | 20.25K |
| 2026-08-03 | INR 724.20 | +0.68% | INR 715.05 | INR 731.00 | INR 710.00 | 27.00K |
| 2026-07-31 | INR 719.30 | +1.07% | INR 718.00 | INR 721.75 | INR 710.00 | 24.75K |
| 2026-07-30 | INR 711.70 | -0.67% | INR 730.00 | INR 730.00 | INR 710.00 | 15.75K |
| 2026-07-29 | INR 716.50 | +1.20% | INR 799.95 | INR 799.95 | INR 713.00 | 23.63K |
| 2026-07-28 | INR 708.00 | -0.65% | INR 712.00 | INR 712.00 | INR 705.00 | 13.88K |
| 2026-07-27 | INR 712.60 | +0.38% | INR 720.00 | INR 723.90 | INR 710.00 | 30.38K |
| 2026-07-24 | INR 709.90 | +0.74% | INR 709.00 | INR 710.50 | INR 696.65 | 14.63K |
| 2026-07-23 | INR 704.70 | +0.25% | INR 715.00 | INR 715.00 | INR 700.00 | 13.50K |
| 2026-07-22 | INR 702.95 | -0.90% | INR 712.00 | INR 714.00 | INR 698.00 | 18.00K |
| 2026-07-21 | INR 709.30 | -0.36% | INR 714.00 | INR 714.75 | INR 708.00 | 12.00K |
| 2026-07-20 | INR 711.85 | +1.91% | INR 704.95 | INR 716.00 | INR 704.70 | 11.63K |
| 2026-07-17 | INR 698.50 | -1.29% | INR 714.00 | INR 714.00 | INR 693.00 | 27.75K |
| 2026-07-16 | INR 707.65 | -0.56% | INR 715.00 | INR 729.00 | INR 707.00 | 27.75K |
| 2026-07-15 | INR 711.65 | +0.23% | INR 715.00 | INR 717.00 | INR 710.00 | 13.88K |
| 2026-07-14 | INR 710.00 | -0.04% | INR 720.00 | INR 720.00 | INR 705.00 | 19.50K |
| 2026-07-13 | INR 710.30 | +0.53% | INR 708.50 | INR 721.90 | INR 700.00 | 25.88K |
| 2026-07-10 | INR 706.55 | -1.10% | INR 719.00 | INR 720.00 | INR 705.00 | 12.75K |
| 2026-07-09 | INR 714.40 | -0.11% | INR 719.50 | INR 721.90 | INR 712.00 | 13.13K |
| 2026-07-08 | INR 715.20 | -0.58% | INR 719.00 | INR 736.00 | INR 708.00 | 28.88K |
| 2026-07-07 | INR 719.40 | -0.50% | INR 726.00 | INR 726.00 | INR 715.00 | 19.50K |
| 2026-07-06 | INR 723.00 | -0.72% | INR 739.00 | INR 739.00 | INR 721.00 | 30.38K |
| 2026-07-03 | INR 728.25 | -0.38% | INR 747.00 | INR 747.00 | INR 726.00 | 23.63K |
| 2026-07-02 | INR 731.05 | -1.77% | INR 755.00 | INR 755.00 | INR 729.00 | 20.63K |
| 2026-07-01 | INR 744.20 | +2.80% | INR 728.95 | INR 751.00 | INR 724.95 | 44.25K |
| 2026-06-30 | INR 723.95 | +1.97% | INR 719.00 | INR 727.00 | INR 708.00 | 39.00K |
| 2026-06-29 | INR 709.95 | -1.29% | INR 726.00 | INR 726.00 | INR 703.00 | 24.38K |
| 2026-06-26 | INR 719.25 | 0.00% | INR 719.25 | INR 719.25 | INR 719.25 | 0 |
| 2026-06-25 | INR 719.25 | -0.36% | INR 732.00 | INR 732.00 | INR 711.00 | 34.88K |
| 2026-06-24 | INR 721.85 | +0.36% | INR 725.00 | INR 727.50 | INR 714.00 | 23.25K |
| 2026-06-23 | INR 719.25 | -0.82% | INR 720.00 | INR 737.90 | INR 711.00 | 30.38K |
| 2026-06-22 | INR 725.20 | +1.45% | INR 724.00 | INR 743.95 | INR 720.00 | 30.75K |
| 2026-06-19 | INR 714.80 | +5.26% | INR 690.00 | INR 720.95 | INR 681.60 | 58.88K |
| 2026-06-18 | INR 679.05 | +8.23% | INR 632.45 | INR 682.00 | INR 627.05 | 97.13K |
| 2026-06-17 | INR 627.40 | +2.14% | INR 617.00 | INR 630.00 | INR 616.00 | 78.38K |
| 2026-06-16 | INR 614.25 | +0.32% | INR 617.00 | INR 620.80 | INR 604.00 | 38.25K |
| 2026-06-15 | INR 612.30 | +0.26% | INR 618.85 | INR 618.85 | INR 610.00 | 30.38K |
| 2026-06-12 | INR 610.70 | +2.08% | INR 625.00 | INR 625.00 | INR 606.00 | 16.13K |
| 2026-06-11 | INR 598.25 | -0.17% | INR 609.00 | INR 609.00 | INR 595.00 | 20.63K |
| 2026-06-10 | INR 599.25 | +0.35% | INR 600.00 | INR 611.00 | INR 597.00 | 27.38K |
| 2026-06-09 | INR 597.15 | -2.42% | INR 619.00 | INR 619.00 | INR 585.00 | 25.88K |
| 2026-06-08 | INR 611.95 | -1.28% | INR 626.00 | INR 626.00 | INR 607.10 | 12.38K |
| 2026-06-05 | INR 619.90 | +0.59% | INR 624.80 | INR 625.90 | INR 618.00 | 19.13K |
| 2026-06-04 | INR 616.25 | -0.40% | INR 623.90 | INR 624.00 | INR 610.00 | 24.38K |
| 2026-06-03 | INR 618.70 | +1.57% | INR 624.00 | INR 624.00 | INR 608.00 | 31.88K |
| 2026-06-02 | INR 609.15 | +1.53% | INR 608.00 | INR 610.00 | INR 599.00 | 37.88K |
| 2026-06-01 | INR 600.00 | +1.02% | INR 602.50 | INR 602.95 | INR 595.00 | 19.50K |
| 2026-05-29 | INR 593.95 | +0.29% | INR 600.00 | INR 600.50 | INR 590.50 | 17.25K |
| 2026-05-28 | INR 592.25 | 0.00% | INR 592.25 | INR 592.25 | INR 592.25 | 0 |