Beta Drugs Ltd. BETA
NSE · India · Health Technology
INR 2,073.30+20.30 (+0.99%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,053.00 | -0.58% | INR 2,079.90 | INR 2,095.00 | INR 2,026.60 | 7.22K |
| 2026-09-29 | INR 2,064.90 | +1.21% | INR 2,040.00 | INR 2,084.80 | INR 2,010.50 | 12.01K |
| 2026-09-28 | INR 2,040.30 | -2.78% | INR 2,080.00 | INR 2,100.00 | INR 2,020.00 | 12.98K |
| 2026-09-25 | INR 2,098.70 | +0.25% | INR 2,093.40 | INR 2,117.90 | INR 2,065.70 | 10.46K |
| 2026-09-24 | INR 2,093.40 | -4.31% | INR 2,190.50 | INR 2,197.90 | INR 2,080.00 | 16.15K |
| 2026-09-23 | INR 2,187.80 | +3.93% | INR 2,121.00 | INR 2,233.90 | INR 2,105.00 | 29.97K |
| 2026-09-22 | INR 2,105.00 | +1.47% | INR 2,080.00 | INR 2,170.00 | INR 2,063.40 | 20.32K |
| 2026-09-21 | INR 2,074.60 | +0.94% | INR 2,053.00 | INR 2,089.80 | INR 2,033.90 | 10.48K |
| 2026-09-18 | INR 2,055.20 | -1.90% | INR 2,095.20 | INR 2,147.90 | INR 2,025.00 | 14.46K |
| 2026-09-17 | INR 2,095.00 | +1.46% | INR 2,054.60 | INR 2,112.40 | INR 2,054.60 | 12.24K |
| 2026-09-16 | INR 2,064.90 | -1.91% | INR 2,082.20 | INR 2,094.70 | INR 2,002.60 | 13.98K |
| 2026-09-15 | INR 2,105.20 | -0.63% | INR 2,101.00 | INR 2,214.90 | INR 2,079.10 | 34.75K |
| 2026-09-11 | INR 2,118.50 | +1.57% | INR 2,070.00 | INR 2,147.80 | INR 2,013.80 | 18.07K |
| 2026-09-10 | INR 2,085.80 | -1.03% | INR 2,101.00 | INR 2,107.50 | INR 2,073.00 | 11.54K |
| 2026-09-09 | INR 2,107.60 | -1.50% | INR 2,150.50 | INR 2,163.90 | INR 2,105.00 | 9.36K |
| 2026-09-08 | INR 2,139.80 | +0.75% | INR 2,115.00 | INR 2,173.90 | INR 2,115.00 | 13.28K |
| 2026-09-07 | INR 2,123.90 | -4.26% | INR 2,204.00 | INR 2,204.00 | INR 2,087.90 | 42.83K |
| 2026-09-04 | INR 2,218.50 | -1.79% | INR 2,258.00 | INR 2,275.70 | INR 2,190.10 | 13.25K |
| 2026-09-03 | INR 2,258.90 | +5.70% | INR 2,145.00 | INR 2,285.00 | INR 2,145.00 | 27.00K |
| 2026-09-02 | INR 2,137.00 | -3.16% | INR 2,208.50 | INR 2,208.50 | INR 2,076.00 | 44.65K |
| 2026-09-01 | INR 2,206.80 | -2.35% | INR 2,277.00 | INR 2,277.00 | INR 2,180.00 | 12.96K |
| 2026-08-31 | INR 2,259.90 | +2.68% | INR 2,190.00 | INR 2,371.80 | INR 2,153.00 | 29.20K |
| 2026-08-28 | INR 2,201.00 | +0.31% | INR 2,194.20 | INR 2,253.00 | INR 2,166.20 | 16.09K |
| 2026-08-27 | INR 2,194.20 | -2.95% | INR 2,261.00 | INR 2,293.30 | INR 2,179.30 | 26.25K |
| 2026-08-26 | INR 2,261.00 | -1.15% | INR 2,370.00 | INR 2,387.00 | INR 2,255.00 | 18.30K |
| 2026-08-25 | INR 2,287.20 | -0.86% | INR 2,307.00 | INR 2,319.50 | INR 2,251.00 | 9.98K |
| 2026-08-24 | INR 2,307.00 | -0.89% | INR 2,300.10 | INR 2,400.00 | INR 2,289.10 | 20.97K |
| 2026-08-21 | INR 2,327.70 | +1.42% | INR 2,285.00 | INR 2,354.10 | INR 2,258.30 | 18.28K |
| 2026-08-20 | INR 2,295.00 | -4.34% | INR 2,446.00 | INR 2,446.00 | INR 2,270.00 | 34.22K |
| 2026-08-19 | INR 2,399.20 | +1.88% | INR 2,356.00 | INR 2,451.00 | INR 2,345.00 | 24.21K |
| 2026-08-18 | INR 2,355.00 | -3.20% | INR 2,435.00 | INR 2,519.90 | INR 2,326.20 | 51.81K |
| 2026-08-17 | INR 2,432.90 | -4.62% | INR 2,525.70 | INR 2,550.00 | INR 2,409.20 | 34.91K |
| 2026-08-14 | INR 2,550.70 | -1.71% | INR 2,600.00 | INR 2,600.00 | INR 2,473.00 | 14.89K |
| 2026-08-13 | INR 2,595.20 | +1.41% | INR 2,600.00 | INR 2,663.90 | INR 2,555.00 | 24.52K |
| 2026-08-12 | INR 2,559.00 | -4.10% | INR 2,721.00 | INR 2,807.90 | INR 2,544.10 | 110.91K |
| 2026-08-11 | INR 2,668.30 | +6.56% | INR 2,480.00 | INR 2,712.00 | INR 2,470.00 | 100.76K |
| 2026-08-10 | INR 2,504.00 | +5.49% | INR 2,366.00 | INR 2,579.80 | INR 2,366.00 | 65.02K |
| 2026-08-07 | INR 2,373.70 | -5.76% | INR 2,539.90 | INR 2,600.00 | INR 2,306.00 | 99.55K |
| 2026-08-06 | INR 2,518.90 | +6.42% | INR 2,400.00 | INR 2,550.00 | INR 2,398.90 | 66.08K |
| 2026-08-05 | INR 2,366.90 | +0.08% | INR 2,365.00 | INR 2,384.50 | INR 2,331.70 | 12.47K |
| 2026-08-04 | INR 2,365.00 | +0.51% | INR 2,370.00 | INR 2,390.00 | INR 2,302.10 | 16.52K |
| 2026-08-03 | INR 2,353.00 | +5.43% | INR 2,231.90 | INR 2,390.00 | INR 2,226.80 | 33.63K |
| 2026-07-31 | INR 2,231.90 | +1.29% | INR 2,192.20 | INR 2,341.90 | INR 2,184.00 | 25.92K |
| 2026-07-30 | INR 2,203.40 | -1.33% | INR 2,268.00 | INR 2,274.80 | INR 2,176.40 | 18.25K |
| 2026-07-29 | INR 2,233.20 | +5.85% | INR 2,145.00 | INR 2,243.90 | INR 2,109.00 | 34.12K |
| 2026-07-28 | INR 2,109.80 | -5.42% | INR 2,231.00 | INR 2,257.50 | INR 2,072.40 | 89.98K |
| 2026-07-27 | INR 2,230.70 | -3.67% | INR 2,365.00 | INR 2,365.00 | INR 2,225.60 | 29.57K |
| 2026-07-24 | INR 2,315.60 | +1.69% | INR 2,258.00 | INR 2,340.00 | INR 2,242.20 | 19.16K |
| 2026-07-23 | INR 2,277.20 | -1.62% | INR 2,335.00 | INR 2,399.00 | INR 2,250.00 | 25.38K |
| 2026-07-22 | INR 2,314.70 | -6.61% | INR 2,478.40 | INR 2,498.80 | INR 2,272.00 | 63.72K |
| 2026-07-21 | INR 2,478.40 | +1.60% | INR 2,437.00 | INR 2,495.40 | INR 2,383.90 | 51.16K |
| 2026-07-20 | INR 2,439.40 | +9.43% | INR 2,299.00 | INR 2,674.00 | INR 2,299.00 | 515.80K |
| 2026-07-17 | INR 2,229.10 | -1.40% | INR 2,280.00 | INR 2,389.00 | INR 2,206.80 | 42.50K |
| 2026-07-16 | INR 2,260.70 | -1.92% | INR 2,320.00 | INR 2,338.70 | INR 2,241.70 | 13.04K |
| 2026-07-15 | INR 2,305.00 | -0.23% | INR 2,354.70 | INR 2,362.70 | INR 2,277.10 | 18.58K |
| 2026-07-14 | INR 2,310.20 | -1.60% | INR 2,361.90 | INR 2,370.00 | INR 2,272.00 | 22.07K |
| 2026-07-13 | INR 2,347.80 | -0.80% | INR 2,370.00 | INR 2,424.30 | INR 2,322.10 | 48.77K |
| 2026-07-10 | INR 2,366.80 | +8.06% | INR 2,190.30 | INR 2,395.00 | INR 2,190.30 | 95.32K |
| 2026-07-09 | INR 2,190.30 | +9.62% | INR 2,008.50 | INR 2,239.40 | INR 2,008.50 | 88.06K |
| 2026-07-08 | INR 1,998.00 | -3.44% | INR 2,020.00 | INR 2,104.50 | INR 1,980.00 | 22.35K |
| 2026-07-07 | INR 2,069.10 | -3.91% | INR 2,148.00 | INR 2,153.40 | INR 2,052.30 | 15.45K |
| 2026-07-06 | INR 2,153.40 | +3.01% | INR 2,109.00 | INR 2,184.40 | INR 2,060.70 | 23.46K |
| 2026-07-03 | INR 2,090.50 | -3.02% | INR 2,165.20 | INR 2,205.00 | INR 2,076.70 | 36.03K |
| 2026-07-02 | INR 2,155.70 | -1.34% | INR 2,200.00 | INR 2,207.00 | INR 2,140.00 | 8.47K |
| 2026-07-01 | INR 2,185.00 | +0.01% | INR 2,195.60 | INR 2,227.90 | INR 2,108.50 | 18.33K |
| 2026-06-30 | INR 2,184.70 | +1.00% | INR 2,195.00 | INR 2,240.00 | INR 2,107.20 | 27.00K |
| 2026-06-29 | INR 2,163.10 | +3.17% | INR 2,099.90 | INR 2,244.80 | INR 2,099.90 | 40.83K |
| 2026-06-26 | INR 2,096.60 | 0.00% | INR 2,096.60 | INR 2,096.60 | INR 2,096.60 | 0 |
| 2026-06-25 | INR 2,096.60 | -3.13% | INR 2,164.40 | INR 2,189.80 | INR 2,050.00 | 15.99K |
| 2026-06-24 | INR 2,164.40 | +3.40% | INR 2,093.20 | INR 2,215.00 | INR 2,093.20 | 31.11K |
| 2026-06-23 | INR 2,093.20 | -2.53% | INR 2,150.00 | INR 2,250.00 | INR 2,052.70 | 79.70K |
| 2026-06-22 | INR 2,147.50 | +7.90% | INR 2,200.00 | INR 2,250.00 | INR 2,125.10 | 122.54K |
| 2026-06-19 | INR 1,990.20 | +2.15% | INR 1,959.00 | INR 2,000.00 | INR 1,911.00 | 18.17K |
| 2026-06-18 | INR 1,948.30 | +4.09% | INR 1,891.90 | INR 2,031.00 | INR 1,891.90 | 61.62K |
| 2026-06-17 | INR 1,871.80 | -0.98% | INR 1,875.00 | INR 1,966.00 | INR 1,861.20 | 35.92K |
| 2026-06-16 | INR 1,890.30 | +2.98% | INR 1,870.00 | INR 1,915.00 | INR 1,850.00 | 67.49K |
| 2026-06-15 | INR 1,835.60 | +3.64% | INR 1,920.00 | INR 1,920.00 | INR 1,784.00 | 217.18K |
| 2026-06-12 | INR 1,771.20 | +20.00% | INR 1,525.00 | INR 1,771.20 | INR 1,525.00 | 180.65K |
| 2026-06-11 | INR 1,476.00 | -1.82% | INR 1,505.30 | INR 1,525.90 | INR 1,460.00 | 8.07K |
| 2026-06-10 | INR 1,503.30 | -1.29% | INR 1,540.00 | INR 1,550.00 | INR 1,490.00 | 9.56K |
| 2026-06-09 | INR 1,522.90 | +6.49% | INR 1,500.00 | INR 1,536.10 | INR 1,430.00 | 18.44K |
| 2026-06-08 | INR 1,430.10 | -2.50% | INR 1,455.90 | INR 1,492.70 | INR 1,404.60 | 7.68K |
| 2026-06-05 | INR 1,466.70 | -0.34% | INR 1,464.30 | INR 1,503.10 | INR 1,455.50 | 6.65K |
| 2026-06-04 | INR 1,471.70 | +1.22% | INR 1,461.20 | INR 1,506.40 | INR 1,438.60 | 8.97K |
| 2026-06-03 | INR 1,454.00 | +2.68% | INR 1,427.20 | INR 1,504.20 | INR 1,380.00 | 12.95K |
| 2026-06-02 | INR 1,416.10 | -0.51% | INR 1,399.00 | INR 1,429.90 | INR 1,399.00 | 13.81K |
| 2026-06-01 | INR 1,423.40 | -0.43% | INR 1,429.50 | INR 1,459.80 | INR 1,414.00 | 17.67K |
| 2026-05-29 | INR 1,429.50 | -0.87% | INR 1,450.00 | INR 1,450.00 | INR 1,410.10 | 23.77K |
| 2026-05-28 | INR 1,442.00 | 0.00% | INR 1,442.00 | INR 1,442.00 | INR 1,442.00 | 0 |
| 2026-05-27 | INR 1,442.00 | +2.99% | INR 1,409.90 | INR 1,449.20 | INR 1,397.00 | 15.15K |