Mrs. Bectors Food Specialities Limited (BOM:543253)
India · Delayed Price · Currency is INR 212.25
+1.45 (0.69%)
At close: Oct 6, 2026
BOM:543253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 211.15 | 214.70 | 211.05 | 212.25 | 212.25 | 0.69% | 30,857 |
| Oct 5, 2026 | 213.00 | 214.00 | 208.75 | 210.80 | 210.80 | -0.87% | 23,107 |
| Oct 1, 2026 | 206.35 | 216.00 | 204.80 | 212.65 | 212.65 | 2.73% | 165,248 |
| Sep 30, 2026 | 209.65 | 211.45 | 205.40 | 207.00 | 207.00 | -0.79% | 44,598 |
| Sep 29, 2026 | 211.45 | 212.20 | 207.55 | 208.65 | 208.65 | -1.51% | 84,762 |
| Sep 28, 2026 | 215.85 | 215.85 | 210.60 | 211.85 | 211.85 | -1.60% | 41,667 |
| Sep 25, 2026 | 215.00 | 217.45 | 211.95 | 215.30 | 215.30 | -0.23% | 109,523 |
| Sep 24, 2026 | 221.85 | 221.85 | 215.10 | 215.80 | 215.80 | -1.53% | 29,111 |
| Sep 23, 2026 | 219.00 | 222.15 | 217.50 | 219.15 | 219.15 | 0.55% | 86,765 |
| Sep 22, 2026 | 225.65 | 235.00 | 217.05 | 217.95 | 217.95 | -3.43% | 172,613 |
| Sep 21, 2026 | 221.30 | 228.90 | 219.20 | 225.70 | 225.70 | 1.85% | 196,893 |
| Sep 18, 2026 | 221.05 | 223.90 | 217.40 | 221.60 | 221.60 | 0.23% | 104,993 |
| Sep 17, 2026 | 220.35 | 224.05 | 218.45 | 221.10 | 221.10 | 0.43% | 32,131 |
| Sep 16, 2026 | 224.20 | 225.70 | 214.15 | 220.15 | 220.15 | -1.50% | 232,287 |
| Sep 15, 2026 | 231.70 | 240.20 | 221.40 | 223.50 | 223.50 | -7.85% | 432,494 |
| Sep 11, 2026 | 245.35 | 245.35 | 236.55 | 242.55 | 242.55 | -0.86% | 78,489 |
| Sep 10, 2026 | 242.00 | 252.00 | 227.10 | 245.35 | 244.65 | 1.32% | 139,891 |
| Sep 9, 2026 | 229.85 | 244.00 | 225.75 | 242.15 | 241.46 | 5.08% | 220,971 |
| Sep 8, 2026 | 230.45 | 232.55 | 228.10 | 230.45 | 229.79 | -0.02% | 34,060 |
| Sep 7, 2026 | 226.95 | 234.65 | 222.20 | 230.50 | 229.84 | 2.01% | 81,942 |
| Sep 4, 2026 | 231.15 | 231.60 | 225.50 | 225.95 | 225.31 | -1.50% | 61,970 |
| Sep 3, 2026 | 231.55 | 231.90 | 223.70 | 229.40 | 228.75 | 0.64% | 68,016 |
| Sep 2, 2026 | 234.35 | 234.35 | 222.05 | 227.95 | 227.30 | 0.13% | 87,911 |
| Sep 1, 2026 | 227.60 | 233.90 | 223.20 | 227.65 | 227.00 | 0.35% | 140,118 |
| Aug 31, 2026 | 231.60 | 233.65 | 226.25 | 226.85 | 226.20 | -2.07% | 1,464,476 |
| Aug 28, 2026 | 236.75 | 241.05 | 228.95 | 231.65 | 230.99 | -2.81% | 178,444 |
| Aug 27, 2026 | 244.00 | 244.70 | 237.00 | 238.35 | 237.67 | -1.91% | 1,422,252 |
| Aug 26, 2026 | 250.80 | 253.00 | 242.15 | 243.00 | 242.31 | -3.13% | 84,731 |
| Aug 25, 2026 | 259.55 | 259.55 | 250.00 | 250.85 | 250.13 | -2.54% | 137,963 |
| Aug 24, 2026 | 251.00 | 258.50 | 246.85 | 257.40 | 256.67 | 1.00% | 282,377 |
| Aug 21, 2026 | 257.80 | 262.35 | 253.95 | 254.85 | 254.12 | -1.26% | 432,168 |
| Aug 20, 2026 | 264.45 | 265.40 | 255.85 | 258.10 | 257.36 | -1.97% | 109,524 |
| Aug 19, 2026 | 262.00 | 265.65 | 258.35 | 263.30 | 262.55 | 1.11% | 127,562 |
| Aug 18, 2026 | 256.45 | 263.70 | 250.55 | 260.40 | 259.66 | 1.92% | 362,542 |
| Aug 17, 2026 | 243.30 | 257.45 | 238.15 | 255.50 | 254.77 | 6.33% | 230,980 |
| Aug 14, 2026 | 238.00 | 245.45 | 238.00 | 240.30 | 239.61 | 0.17% | 104,496 |
| Aug 13, 2026 | 242.70 | 246.50 | 237.85 | 239.90 | 239.22 | -1.09% | 217,565 |
| Aug 12, 2026 | 241.65 | 243.60 | 233.85 | 242.55 | 241.86 | 0.94% | 148,014 |
| Aug 11, 2026 | 232.35 | 243.75 | 227.85 | 240.30 | 239.61 | 2.96% | 518,443 |
| Aug 10, 2026 | 227.25 | 237.65 | 225.45 | 233.40 | 232.73 | 3.89% | 673,640 |
| Aug 7, 2026 | 210.65 | 228.50 | 210.55 | 224.65 | 224.01 | 6.77% | 424,453 |
| Aug 6, 2026 | 213.40 | 214.45 | 209.00 | 210.40 | 209.80 | -1.15% | 121,163 |
| Aug 5, 2026 | 213.00 | 215.45 | 209.75 | 212.85 | 212.24 | 1.38% | 145,179 |
| Aug 4, 2026 | 211.95 | 214.15 | 208.00 | 209.95 | 209.35 | -0.45% | 80,541 |
| Aug 3, 2026 | 210.45 | 213.00 | 207.45 | 210.90 | 210.30 | 2.16% | 71,072 |
| Jul 31, 2026 | 214.60 | 214.60 | 205.45 | 206.45 | 205.86 | -3.42% | 138,194 |
| Jul 30, 2026 | 213.20 | 219.00 | 211.00 | 213.75 | 213.14 | -1.27% | 197,676 |
| Jul 29, 2026 | 210.40 | 217.80 | 208.50 | 216.50 | 215.88 | 3.24% | 108,229 |
| Jul 28, 2026 | 211.90 | 215.60 | 207.70 | 209.70 | 209.10 | -0.90% | 114,607 |
| Jul 27, 2026 | 208.35 | 212.80 | 205.25 | 211.60 | 211.00 | 2.20% | 294,677 |