Mrs. Bectors Food Specialities Limited (BOM:543253)
India · Delayed Price · Currency is INR 189.10
+0.50 (0.27%)
At close: Apr 2, 2026
BOM:543253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 185.25 | 190.60 | 180.70 | 189.10 | 189.10 | 0.27% | 53,387 |
| Apr 1, 2026 | 180.35 | 192.20 | 180.35 | 188.60 | 188.60 | 5.33% | 84,161 |
| Mar 30, 2026 | 179.90 | 181.50 | 176.00 | 179.05 | 179.05 | -1.21% | 50,469 |
| Mar 27, 2026 | 181.85 | 186.40 | 179.30 | 181.25 | 181.25 | -1.55% | 66,349 |
| Mar 25, 2026 | 180.90 | 189.55 | 180.50 | 184.10 | 184.10 | 1.80% | 1,116,833 |
| Mar 24, 2026 | 184.00 | 184.00 | 176.00 | 180.85 | 180.85 | 2.78% | 25,861 |
| Mar 23, 2026 | 181.10 | 182.50 | 175.00 | 175.95 | 175.95 | -3.93% | 80,358 |
| Mar 20, 2026 | 187.10 | 187.50 | 181.55 | 183.15 | 183.15 | 0.44% | 22,098 |
| Mar 19, 2026 | 188.25 | 188.55 | 181.80 | 182.35 | 182.35 | -4.08% | 64,124 |
| Mar 18, 2026 | 182.30 | 193.70 | 181.90 | 190.10 | 190.10 | 4.28% | 52,298 |
| Mar 17, 2026 | 182.00 | 184.45 | 180.65 | 182.30 | 182.30 | 1.11% | 946,672 |
| Mar 16, 2026 | 180.90 | 182.15 | 175.35 | 180.30 | 180.30 | -0.28% | 39,047 |
| Mar 13, 2026 | 182.45 | 185.00 | 179.00 | 180.80 | 180.80 | -1.98% | 30,726 |
| Mar 12, 2026 | 187.05 | 187.70 | 181.85 | 184.45 | 184.45 | -1.84% | 84,709 |
| Mar 11, 2026 | 187.50 | 192.00 | 186.35 | 187.90 | 187.90 | 0.27% | 58,290 |
| Mar 10, 2026 | 195.60 | 195.60 | 185.00 | 187.40 | 187.40 | -2.06% | 30,946 |
| Mar 9, 2026 | 190.10 | 195.25 | 188.80 | 191.35 | 191.35 | -2.25% | 46,837 |
| Mar 6, 2026 | 195.50 | 198.55 | 192.25 | 195.75 | 195.75 | 0.15% | 42,704 |
| Mar 5, 2026 | 193.40 | 196.50 | 191.10 | 195.45 | 195.45 | 1.09% | 40,721 |
| Mar 4, 2026 | 195.40 | 200.90 | 192.70 | 193.35 | 193.35 | -3.54% | 66,907 |
| Mar 2, 2026 | 183.85 | 205.50 | 183.85 | 200.45 | 200.45 | -4.02% | 90,656 |
| Feb 27, 2026 | 212.30 | 216.90 | 202.55 | 208.85 | 208.85 | -1.58% | 86,610 |
| Feb 26, 2026 | 218.05 | 218.05 | 209.50 | 212.20 | 212.20 | -1.92% | 58,181 |
| Feb 25, 2026 | 216.80 | 218.45 | 214.30 | 216.35 | 216.35 | -0.18% | 33,629 |
| Feb 24, 2026 | 218.20 | 219.05 | 213.65 | 216.75 | 216.75 | -0.64% | 40,073 |
| Feb 23, 2026 | 217.40 | 219.45 | 213.25 | 218.15 | 218.15 | 0.60% | 39,943 |
| Feb 20, 2026 | 219.50 | 220.00 | 215.90 | 216.85 | 216.85 | -1.18% | 37,284 |
| Feb 19, 2026 | 218.95 | 223.00 | 216.00 | 219.45 | 219.45 | -0.09% | 32,368 |
| Feb 18, 2026 | 222.30 | 222.30 | 216.70 | 219.65 | 219.65 | -1.17% | 26,357 |
| Feb 17, 2026 | 219.45 | 223.90 | 216.35 | 222.25 | 222.25 | 1.28% | 53,433 |
| Feb 16, 2026 | 216.50 | 228.75 | 210.75 | 219.45 | 218.85 | 2.91% | 119,483 |
| Feb 13, 2026 | 210.30 | 215.50 | 209.00 | 213.25 | 212.67 | 0.31% | 11,465 |
| Feb 12, 2026 | 223.10 | 223.10 | 211.50 | 212.60 | 212.02 | -3.03% | 39,974 |
| Feb 11, 2026 | 226.15 | 227.20 | 217.00 | 219.25 | 218.65 | -3.26% | 41,261 |
| Feb 10, 2026 | 227.00 | 228.70 | 223.60 | 226.65 | 226.03 | -0.24% | 32,889 |
| Feb 9, 2026 | 223.05 | 227.95 | 221.60 | 227.20 | 226.58 | 2.46% | 13,732 |
| Feb 6, 2026 | 221.15 | 224.60 | 217.55 | 221.75 | 221.14 | 0.27% | 8,047 |
| Feb 5, 2026 | 222.80 | 224.25 | 220.50 | 221.15 | 220.55 | -1.99% | 19,151 |
| Feb 4, 2026 | 233.40 | 233.40 | 222.45 | 225.65 | 225.03 | -3.30% | 23,833 |
| Feb 3, 2026 | 255.85 | 256.95 | 231.70 | 233.35 | 232.71 | 8.97% | 54,323 |
| Feb 2, 2026 | 218.05 | 220.00 | 212.45 | 214.15 | 213.56 | -2.81% | 30,738 |
| Feb 1, 2026 | 223.10 | 223.10 | 216.05 | 220.35 | 219.75 | -1.23% | 28,523 |
| Jan 30, 2026 | 217.80 | 224.45 | 217.50 | 223.10 | 222.49 | 1.36% | 18,268 |
| Jan 29, 2026 | 227.55 | 227.55 | 211.00 | 220.10 | 219.50 | 0.27% | 62,026 |
| Jan 28, 2026 | 218.00 | 221.50 | 218.00 | 219.50 | 218.90 | 0.14% | 11,416 |
| Jan 27, 2026 | 220.30 | 222.00 | 214.95 | 219.20 | 218.60 | -1.15% | 23,849 |
| Jan 23, 2026 | 224.65 | 224.65 | 217.70 | 221.75 | 221.14 | 0.64% | 24,096 |
| Jan 22, 2026 | 214.00 | 221.55 | 211.00 | 220.35 | 219.75 | 4.14% | 39,240 |
| Jan 21, 2026 | 210.95 | 214.80 | 208.70 | 211.60 | 211.02 | -1.81% | 341,580 |
| Jan 20, 2026 | 220.75 | 220.75 | 214.75 | 215.50 | 214.91 | -2.66% | 69,613 |