Mrs. Bectors Food Specialities Limited (BOM:543253)
India · Delayed Price · Currency is INR 213.25
+0.65 (0.31%)
At close: Feb 13, 2026
BOM:543253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 210.30 | 215.50 | 209.00 | 213.25 | 213.25 | 0.31% | 11,465 |
| Feb 12, 2026 | 223.10 | 223.10 | 211.50 | 212.60 | 212.60 | -3.03% | 39,974 |
| Feb 11, 2026 | 226.15 | 227.20 | 217.00 | 219.25 | 219.25 | -3.26% | 41,261 |
| Feb 10, 2026 | 227.00 | 228.70 | 223.60 | 226.65 | 226.65 | -0.24% | 32,889 |
| Feb 9, 2026 | 223.05 | 227.95 | 221.60 | 227.20 | 227.20 | 2.46% | 13,732 |
| Feb 6, 2026 | 221.15 | 224.60 | 217.55 | 221.75 | 221.75 | 0.27% | 8,047 |
| Feb 5, 2026 | 222.80 | 224.25 | 220.50 | 221.15 | 221.15 | -1.99% | 19,151 |
| Feb 4, 2026 | 233.40 | 233.40 | 222.45 | 225.65 | 225.65 | -3.30% | 23,833 |
| Feb 3, 2026 | 255.85 | 256.95 | 231.70 | 233.35 | 233.35 | 8.97% | 54,323 |
| Feb 2, 2026 | 218.05 | 220.00 | 212.45 | 214.15 | 214.15 | -2.81% | 30,738 |
| Feb 1, 2026 | 223.10 | 223.10 | 216.05 | 220.35 | 220.35 | -1.23% | 28,523 |
| Jan 30, 2026 | 217.80 | 224.45 | 217.50 | 223.10 | 223.10 | 1.36% | 18,268 |
| Jan 29, 2026 | 227.55 | 227.55 | 211.00 | 220.10 | 220.10 | 0.27% | 62,026 |
| Jan 28, 2026 | 218.00 | 221.50 | 218.00 | 219.50 | 219.50 | 0.14% | 11,416 |
| Jan 27, 2026 | 220.30 | 222.00 | 214.95 | 219.20 | 219.20 | -1.15% | 23,849 |
| Jan 23, 2026 | 224.65 | 224.65 | 217.70 | 221.75 | 221.75 | 0.64% | 24,096 |
| Jan 22, 2026 | 214.00 | 221.55 | 211.00 | 220.35 | 220.35 | 4.14% | 39,240 |
| Jan 21, 2026 | 210.95 | 214.80 | 208.70 | 211.60 | 211.60 | -1.81% | 341,580 |
| Jan 20, 2026 | 220.75 | 220.75 | 214.75 | 215.50 | 215.50 | -2.66% | 69,613 |
| Jan 19, 2026 | 226.85 | 227.80 | 216.30 | 221.40 | 221.40 | -3.06% | 59,385 |
| Jan 16, 2026 | 231.80 | 235.75 | 227.25 | 228.40 | 228.40 | -1.45% | 32,054 |
| Jan 14, 2026 | 229.55 | 235.15 | 229.55 | 231.75 | 231.75 | - | 21,764 |
| Jan 13, 2026 | 227.75 | 232.30 | 227.20 | 231.75 | 231.75 | 1.76% | 35,229 |
| Jan 12, 2026 | 230.80 | 231.60 | 226.50 | 227.75 | 227.75 | -1.28% | 28,382 |
| Jan 9, 2026 | 231.50 | 235.00 | 229.50 | 230.70 | 230.70 | -1.39% | 51,952 |
| Jan 8, 2026 | 230.25 | 235.70 | 230.25 | 233.95 | 233.95 | -0.40% | 31,148 |
| Jan 7, 2026 | 240.55 | 242.35 | 234.45 | 234.90 | 234.90 | -1.80% | 11,204 |
| Jan 6, 2026 | 245.00 | 246.00 | 237.30 | 239.20 | 239.20 | -1.81% | 47,372 |
| Jan 5, 2026 | 246.00 | 249.65 | 242.40 | 243.60 | 243.60 | -0.33% | 37,879 |
| Jan 2, 2026 | 253.05 | 253.05 | 242.30 | 244.40 | 244.40 | -1.09% | 53,430 |
| Jan 1, 2026 | 231.10 | 249.10 | 228.95 | 247.10 | 247.10 | 7.41% | 225,440 |
| Dec 31, 2025 | 229.15 | 235.00 | 225.50 | 230.05 | 230.05 | 0.39% | 222,989 |
| Dec 30, 2025 | 230.00 | 230.35 | 227.50 | 229.15 | 229.15 | -0.24% | 20,398 |
| Dec 29, 2025 | 236.20 | 236.20 | 228.30 | 229.70 | 229.70 | -1.71% | 43,951 |
| Dec 26, 2025 | 232.30 | 239.50 | 231.00 | 233.70 | 233.70 | 1.13% | 46,083 |
| Dec 24, 2025 | 237.60 | 242.95 | 230.05 | 231.10 | 231.10 | -2.72% | 52,987 |
| Dec 23, 2025 | 248.85 | 249.35 | 236.15 | 237.55 | 237.55 | -4.54% | 33,967 |
| Dec 22, 2025 | 241.65 | 249.80 | 239.80 | 248.85 | 248.85 | 3.75% | 17,294 |
| Dec 19, 2025 | 245.60 | 248.30 | 238.60 | 239.85 | 239.85 | -2.32% | 33,706 |
| Dec 18, 2025 | 249.65 | 250.00 | 243.85 | 245.55 | 245.55 | -1.86% | 16,968 |
| Dec 17, 2025 | 253.05 | 256.30 | 248.45 | 250.20 | 250.20 | -2.97% | 36,464 |
| Dec 16, 2025 | 264.90 | 267.25 | 256.30 | 257.85 | 257.85 | -4.75% | 44,958 |
| Dec 15, 2025 | 267.25 | 272.15 | 260.45 | 270.70 | 270.70 | 0.84% | 20,067 |
| Dec 12, 2025 | 261.05 | 278.50 | 258.80 | 268.45 | 268.45 | 2.41% | 21,702 |
| Dec 11, 2025 | 258.91 | 262.78 | 257.37 | 262.12 | 262.12 | 1.30% | 14,825 |
| Dec 10, 2025 | 257.56 | 265.48 | 254.60 | 258.76 | 258.76 | -0.55% | 44,660 |
| Dec 9, 2025 | 257.35 | 261.80 | 252.20 | 260.18 | 260.18 | 0.52% | 42,385 |
| Dec 8, 2025 | 256.08 | 261.33 | 256.08 | 258.83 | 258.83 | 1.16% | 53,655 |
| Dec 5, 2025 | 254.94 | 256.30 | 254.06 | 255.87 | 255.87 | 0.37% | 56,345 |
| Dec 4, 2025 | 258.00 | 258.20 | 253.81 | 254.93 | 254.93 | -1.19% | 9,070 |