NSE: BAHETI | Series: SM
-
LTP
581.50
52.50 (9.92 %) -
Open
540.00
526.95 -
High
581.90
532.70 -
Low
500.00
525.00 -
Close
581.75
529.00 -
52W High
595.00
01 Apr, 2025 -
52W Low
328.10
27 Jan, 2025
Upper Circuit: 634.80
Lower Circuit: 423.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 540.00 | 581.90 | 500.00 | 581.50 | 581.75 | 52.75 | 9.97 | 595.00 | 328.10 | 109,500 | 6.10 Crore | 237 |
| 16 Apr, 2025 | 526.95 | 532.70 | 525.00 | 529.00 | 529.00 | 7.50 | 1.44 | 595.00 | 328.10 | 12,750 | 67.32 Lakh | 30 |
| 15 Apr, 2025 | 569.00 | 569.00 | 515.00 | 520.75 | 521.50 | -20.95 | -3.86 | 595.00 | 328.10 | 36,000 | 1.91 Crore | 88 |
| 11 Apr, 2025 | 545.00 | 549.70 | 535.00 | 541.00 | 542.45 | 13.45 | 2.54 | 595.00 | 328.10 | 15,750 | 85.35 Lakh | 40 |
| 09 Apr, 2025 | 547.00 | 550.00 | 521.50 | 532.00 | 529.00 | -22.25 | -4.04 | 595.00 | 328.10 | 17,625 | 94.51 Lakh | 43 |
| 08 Apr, 2025 | 555.00 | 556.80 | 540.00 | 550.50 | 551.25 | 29.45 | 5.64 | 595.00 | 328.10 | 30,750 | 1.69 Crore | 71 |
| 07 Apr, 2025 | 520.00 | 540.00 | 501.30 | 537.00 | 521.80 | -29.75 | -5.39 | 595.00 | 328.10 | 31,500 | 1.63 Crore | 78 |
| 04 Apr, 2025 | 560.00 | 565.00 | 551.50 | 551.50 | 551.55 | -14.95 | -2.64 | 595.00 | 328.10 | 20,250 | 1.13 Crore | 36 |
| 03 Apr, 2025 | 571.50 | 571.50 | 546.00 | 566.50 | 566.50 | 1.85 | 0.33 | 595.00 | 328.10 | 15,750 | 87.26 Lakh | 34 |
| 02 Apr, 2025 | 591.85 | 591.85 | 560.00 | 563.05 | 564.65 | -17.20 | -2.96 | 595.00 | 328.10 | 16,875 | 97.53 Lakh | 41 |
| 01 Apr, 2025 | 575.00 | 595.00 | 565.00 | 580.00 | 581.85 | 0.40 | 0.07 | 595.00 | 328.10 | 15,000 | 86.46 Lakh | 40 |
| 28 Mar, 2025 | 581.00 | 590.95 | 570.00 | 584.00 | 581.45 | 12.90 | 2.27 | 590.95 | 328.10 | 19,125 | 1.11 Crore | 41 |
| 27 Mar, 2025 | 535.00 | 577.90 | 528.95 | 577.00 | 568.55 | 43.15 | 8.21 | 577.90 | 328.10 | 61,875 | 3.43 Crore | 122 |
| 26 Mar, 2025 | 557.00 | 557.00 | 524.00 | 524.50 | 525.40 | -20.15 | -3.69 | 557.00 | 328.10 | 27,375 | 1.48 Crore | 62 |
| 25 Mar, 2025 | 549.85 | 550.00 | 532.00 | 546.75 | 545.55 | 5.65 | 1.05 | 550.00 | 328.10 | 23,250 | 1.26 Crore | 50 |
| 24 Mar, 2025 | 532.50 | 547.50 | 522.90 | 539.90 | 539.90 | 20.40 | 3.93 | 547.50 | 328.10 | 24,375 | 1.31 Crore | 54 |
| 21 Mar, 2025 | 517.00 | 523.00 | 504.50 | 523.00 | 519.50 | 16.70 | 3.32 | 523.00 | 328.10 | 26,250 | 1.35 Crore | 65 |
| 20 Mar, 2025 | 511.85 | 511.85 | 492.00 | 508.00 | 502.80 | 13.10 | 2.68 | 511.85 | 328.10 | 27,375 | 1.38 Crore | 67 |
| 19 Mar, 2025 | 469.50 | 500.00 | 462.50 | 500.00 | 489.70 | 31.20 | 6.8 | 505.00 | 328.10 | 42,750 | 2.05 Crore | 104 |