Mrs. Bectors Food Specialities Limited (BOM:543253)
India · Delayed Price · Currency is INR 1,391.60
-12.80 (-0.91%)
At close: Sep 12, 2025
BOM:543253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,414.25 | 1,414.45 | 1,385.95 | 1,391.60 | 1,391.60 | -1.12% | 1,548 |
| Sep 11, 2025 | 1,413.60 | 1,426.10 | 1,402.10 | 1,407.40 | 1,404.40 | -0.07% | 2,932 |
| Sep 10, 2025 | 1,411.20 | 1,425.85 | 1,402.85 | 1,408.45 | 1,405.45 | 0.27% | 4,197 |
| Sep 9, 2025 | 1,407.95 | 1,433.00 | 1,390.75 | 1,404.65 | 1,401.66 | -0.08% | 10,675 |
| Sep 8, 2025 | 1,590.90 | 1,590.90 | 1,400.00 | 1,405.75 | 1,402.75 | -0.86% | 5,560 |
| Sep 5, 2025 | 1,491.90 | 1,491.90 | 1,410.05 | 1,417.90 | 1,414.88 | -3.87% | 27,750 |
| Sep 4, 2025 | 1,425.00 | 1,492.00 | 1,414.80 | 1,475.05 | 1,471.91 | 6.94% | 43,859 |
| Sep 3, 2025 | 1,350.20 | 1,390.00 | 1,350.20 | 1,379.35 | 1,376.41 | 1.19% | 11,833 |
| Sep 2, 2025 | 1,348.25 | 1,370.95 | 1,348.25 | 1,363.15 | 1,360.24 | 0.97% | 1,876 |
| Sep 1, 2025 | 1,355.85 | 1,380.15 | 1,345.10 | 1,350.10 | 1,347.22 | -2.26% | 9,082 |
| Aug 29, 2025 | 1,361.50 | 1,390.30 | 1,345.00 | 1,381.30 | 1,378.36 | 1.44% | 4,595 |
| Aug 28, 2025 | 1,380.70 | 1,386.75 | 1,355.00 | 1,361.75 | 1,358.85 | -1.40% | 6,036 |
| Aug 26, 2025 | 1,351.65 | 1,404.10 | 1,351.65 | 1,381.05 | 1,378.11 | 0.92% | 13,930 |
| Aug 25, 2025 | 1,351.05 | 1,379.00 | 1,351.05 | 1,368.45 | 1,365.53 | -0.46% | 3,218 |
| Aug 22, 2025 | 1,380.05 | 1,388.55 | 1,367.00 | 1,374.75 | 1,371.82 | -0.14% | 5,192 |
| Aug 21, 2025 | 1,378.25 | 1,388.85 | 1,370.00 | 1,376.70 | 1,373.77 | 0.10% | 3,693 |
| Aug 20, 2025 | 1,392.00 | 1,395.65 | 1,373.10 | 1,375.30 | 1,372.37 | -1.10% | 1,830 |
| Aug 19, 2025 | 1,410.00 | 1,414.15 | 1,382.35 | 1,390.55 | 1,387.59 | -0.67% | 2,368 |
| Aug 18, 2025 | 1,430.00 | 1,434.95 | 1,397.00 | 1,399.90 | 1,396.92 | 0.41% | 3,592 |
| Aug 14, 2025 | 1,360.20 | 1,420.00 | 1,360.15 | 1,394.25 | 1,391.28 | 2.57% | 10,751 |
| Aug 13, 2025 | 1,434.45 | 1,435.80 | 1,355.70 | 1,359.30 | 1,356.40 | -5.06% | 6,832 |
| Aug 12, 2025 | 1,410.20 | 1,506.80 | 1,404.50 | 1,431.80 | 1,428.75 | 1.23% | 16,594 |
| Aug 11, 2025 | 1,451.45 | 1,465.00 | 1,407.00 | 1,414.45 | 1,411.44 | -2.54% | 9,519 |
| Aug 8, 2025 | 1,505.00 | 1,505.00 | 1,437.65 | 1,451.35 | 1,448.26 | -4.04% | 8,640 |
| Aug 7, 2025 | 1,498.65 | 1,534.90 | 1,490.05 | 1,512.40 | 1,509.18 | -1.21% | 3,100 |
| Aug 6, 2025 | 1,490.15 | 1,535.00 | 1,490.10 | 1,530.85 | 1,527.59 | 2.85% | 4,461 |
| Aug 5, 2025 | 1,462.95 | 1,497.25 | 1,455.45 | 1,488.45 | 1,485.28 | 1.72% | 3,737 |
| Aug 4, 2025 | 1,458.95 | 1,469.95 | 1,437.80 | 1,463.35 | 1,460.23 | 0.21% | 2,345 |
| Aug 1, 2025 | 1,510.20 | 1,520.00 | 1,452.20 | 1,460.25 | 1,457.14 | -3.43% | 6,776 |
| Jul 31, 2025 | 1,460.55 | 1,533.15 | 1,460.55 | 1,512.05 | 1,508.83 | 1.42% | 1,909 |
| Jul 30, 2025 | 1,460.05 | 1,508.00 | 1,460.05 | 1,490.95 | 1,487.77 | 0.50% | 4,070 |
| Jul 29, 2025 | 1,448.25 | 1,502.50 | 1,445.45 | 1,483.50 | 1,480.34 | 2.43% | 3,698 |
| Jul 28, 2025 | 1,515.45 | 1,530.30 | 1,433.75 | 1,448.25 | 1,445.16 | -4.91% | 12,528 |
| Jul 25, 2025 | 1,543.85 | 1,549.85 | 1,496.35 | 1,523.10 | 1,519.85 | -1.69% | 3,523 |
| Jul 24, 2025 | 1,521.05 | 1,557.85 | 1,521.05 | 1,549.30 | 1,546.00 | - | 2,696 |
| Jul 23, 2025 | 1,559.80 | 1,569.10 | 1,532.50 | 1,549.30 | 1,546.00 | 0.01% | 6,677 |
| Jul 22, 2025 | 1,507.05 | 1,554.35 | 1,507.05 | 1,549.15 | 1,545.85 | 0.89% | 2,311 |
| Jul 21, 2025 | 1,548.00 | 1,550.00 | 1,518.50 | 1,535.45 | 1,532.18 | -0.64% | 2,143 |
| Jul 18, 2025 | 1,512.05 | 1,566.05 | 1,512.05 | 1,545.30 | 1,542.01 | -0.20% | 3,902 |
| Jul 17, 2025 | 1,506.25 | 1,553.50 | 1,496.00 | 1,548.40 | 1,545.10 | 3.97% | 8,096 |
| Jul 16, 2025 | 1,460.70 | 1,511.75 | 1,460.70 | 1,489.30 | 1,486.13 | 1.99% | 8,356 |
| Jul 15, 2025 | 1,449.55 | 1,470.00 | 1,442.15 | 1,460.25 | 1,457.14 | 0.74% | 4,143 |
| Jul 14, 2025 | 1,465.95 | 1,477.70 | 1,432.00 | 1,449.55 | 1,446.46 | -0.04% | 7,725 |
| Jul 11, 2025 | 1,445.00 | 1,460.00 | 1,407.70 | 1,450.15 | 1,447.06 | 0.18% | 12,280 |
| Jul 10, 2025 | 1,451.00 | 1,453.50 | 1,433.85 | 1,447.55 | 1,444.46 | 0.04% | 1,990 |
| Jul 9, 2025 | 1,430.20 | 1,455.00 | 1,428.75 | 1,446.95 | 1,443.87 | 2.03% | 5,821 |
| Jul 8, 2025 | 1,371.75 | 1,446.25 | 1,371.75 | 1,418.15 | 1,415.13 | 0.38% | 7,730 |
| Jul 7, 2025 | 1,329.85 | 1,414.75 | 1,329.85 | 1,412.80 | 1,409.79 | 4.20% | 3,296 |
| Jul 4, 2025 | 1,359.95 | 1,361.30 | 1,334.95 | 1,355.80 | 1,352.91 | 0.31% | 4,808 |
| Jul 3, 2025 | 1,345.90 | 1,362.85 | 1,342.00 | 1,351.55 | 1,348.67 | 0.58% | 3,100 |