Mrs. Bectors Food Specialities Limited (NSE:BECTORFOOD)
India · Delayed Price · Currency is INR 1,323.40
-3.60 (-0.27%)
Nov 4, 2025, 3:29 PM IST
NSE:BECTORFOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,327.00 | 1,333.70 | 1,312.10 | 1,323.40 | 1,323.40 | -0.27% | 70,868 |
| Nov 3, 2025 | 1,339.90 | 1,351.40 | 1,323.00 | 1,327.00 | 1,327.00 | -0.93% | 31,816 |
| Oct 31, 2025 | 1,365.90 | 1,366.60 | 1,337.20 | 1,339.50 | 1,339.50 | -1.77% | 38,427 |
| Oct 30, 2025 | 1,365.00 | 1,372.30 | 1,355.00 | 1,363.60 | 1,363.60 | -0.49% | 48,021 |
| Oct 29, 2025 | 1,366.00 | 1,375.00 | 1,355.50 | 1,370.30 | 1,370.30 | 0.22% | 40,420 |
| Oct 28, 2025 | 1,383.10 | 1,384.00 | 1,357.00 | 1,367.30 | 1,367.30 | -1.14% | 70,447 |
| Oct 27, 2025 | 1,360.90 | 1,386.90 | 1,352.00 | 1,383.10 | 1,383.10 | 2.16% | 135,989 |
| Oct 24, 2025 | 1,339.00 | 1,360.10 | 1,325.10 | 1,353.80 | 1,353.80 | 1.08% | 93,494 |
| Oct 23, 2025 | 1,347.90 | 1,350.50 | 1,328.20 | 1,339.40 | 1,339.40 | -0.63% | 322,042 |
| Oct 21, 2025 | 1,333.00 | 1,370.00 | 1,324.00 | 1,347.90 | 1,347.90 | 2.80% | 44,492 |
| Oct 20, 2025 | 1,370.00 | 1,371.80 | 1,306.40 | 1,311.20 | 1,311.20 | -3.77% | 138,095 |
| Oct 17, 2025 | 1,292.50 | 1,376.50 | 1,292.50 | 1,362.60 | 1,362.60 | 6.69% | 461,908 |
| Oct 16, 2025 | 1,272.00 | 1,281.10 | 1,259.70 | 1,277.20 | 1,277.20 | 0.70% | 69,273 |
| Oct 15, 2025 | 1,265.00 | 1,271.60 | 1,255.40 | 1,268.30 | 1,268.30 | 0.21% | 144,994 |
| Oct 14, 2025 | 1,262.00 | 1,268.40 | 1,226.60 | 1,265.70 | 1,265.70 | -0.16% | 179,372 |
| Oct 13, 2025 | 1,276.00 | 1,276.50 | 1,252.40 | 1,267.70 | 1,267.70 | -0.69% | 58,088 |
| Oct 10, 2025 | 1,261.00 | 1,285.80 | 1,255.90 | 1,276.50 | 1,276.50 | 1.17% | 170,876 |
| Oct 9, 2025 | 1,272.70 | 1,287.90 | 1,251.20 | 1,261.70 | 1,261.70 | -0.93% | 103,746 |
| Oct 8, 2025 | 1,230.10 | 1,284.00 | 1,215.00 | 1,273.50 | 1,273.50 | 3.65% | 264,428 |
| Oct 7, 2025 | 1,260.50 | 1,260.50 | 1,214.90 | 1,228.70 | 1,228.70 | -2.13% | 163,205 |
| Oct 6, 2025 | 1,235.80 | 1,264.00 | 1,223.00 | 1,255.50 | 1,255.50 | 2.59% | 120,492 |
| Oct 3, 2025 | 1,230.10 | 1,237.70 | 1,211.50 | 1,223.80 | 1,223.80 | -1.62% | 261,242 |
| Oct 1, 2025 | 1,250.80 | 1,253.00 | 1,236.80 | 1,244.00 | 1,244.00 | -1.09% | 89,074 |
| Sep 30, 2025 | 1,268.00 | 1,284.50 | 1,254.20 | 1,257.70 | 1,257.70 | -1.12% | 42,517 |
| Sep 29, 2025 | 1,275.00 | 1,286.00 | 1,249.30 | 1,272.00 | 1,272.00 | -0.68% | 117,876 |
| Sep 26, 2025 | 1,312.00 | 1,314.70 | 1,276.00 | 1,280.70 | 1,280.70 | -2.36% | 266,196 |
| Sep 25, 2025 | 1,336.20 | 1,341.50 | 1,305.80 | 1,311.70 | 1,311.70 | -2.16% | 83,560 |
| Sep 24, 2025 | 1,357.90 | 1,359.90 | 1,335.40 | 1,340.60 | 1,340.60 | -1.24% | 63,760 |
| Sep 23, 2025 | 1,374.50 | 1,374.50 | 1,350.50 | 1,357.50 | 1,357.50 | -0.44% | 48,905 |
| Sep 22, 2025 | 1,382.80 | 1,383.80 | 1,360.00 | 1,363.50 | 1,363.50 | -0.91% | 59,262 |
| Sep 19, 2025 | 1,379.80 | 1,387.00 | 1,358.30 | 1,376.00 | 1,376.00 | 0.47% | 102,890 |
| Sep 18, 2025 | 1,372.50 | 1,383.30 | 1,365.00 | 1,369.50 | 1,369.50 | -0.01% | 43,130 |
| Sep 17, 2025 | 1,376.10 | 1,396.20 | 1,365.80 | 1,369.60 | 1,369.60 | -0.27% | 196,259 |
| Sep 16, 2025 | 1,387.00 | 1,395.90 | 1,371.00 | 1,373.30 | 1,373.30 | -0.73% | 40,771 |
| Sep 15, 2025 | 1,401.40 | 1,401.40 | 1,380.20 | 1,383.40 | 1,383.40 | -0.50% | 34,734 |
| Sep 12, 2025 | 1,409.00 | 1,424.90 | 1,382.20 | 1,390.40 | 1,390.40 | -1.22% | 44,615 |
| Sep 11, 2025 | 1,410.30 | 1,425.20 | 1,400.10 | 1,407.60 | 1,404.60 | -0.09% | 50,107 |
| Sep 10, 2025 | 1,406.90 | 1,425.00 | 1,402.60 | 1,408.80 | 1,405.80 | 0.26% | 68,644 |
| Sep 9, 2025 | 1,405.30 | 1,434.00 | 1,392.00 | 1,405.10 | 1,402.11 | 0.02% | 141,401 |
| Sep 8, 2025 | 1,425.10 | 1,429.70 | 1,399.80 | 1,404.80 | 1,401.81 | -0.96% | 62,808 |
| Sep 5, 2025 | 1,483.50 | 1,485.60 | 1,410.00 | 1,418.40 | 1,415.38 | -3.64% | 279,354 |
| Sep 4, 2025 | 1,450.00 | 1,495.00 | 1,400.20 | 1,472.00 | 1,468.86 | 7.27% | 462,604 |
| Sep 3, 2025 | 1,369.30 | 1,387.30 | 1,362.90 | 1,372.30 | 1,369.38 | 0.73% | 71,008 |
| Sep 2, 2025 | 1,355.80 | 1,370.00 | 1,350.20 | 1,362.40 | 1,359.50 | 0.90% | 35,954 |
| Sep 1, 2025 | 1,379.90 | 1,382.90 | 1,345.30 | 1,350.20 | 1,347.32 | -2.15% | 101,888 |
| Aug 29, 2025 | 1,367.00 | 1,391.30 | 1,343.10 | 1,379.90 | 1,376.96 | 1.30% | 198,346 |
| Aug 28, 2025 | 1,378.10 | 1,394.00 | 1,355.50 | 1,362.20 | 1,359.30 | -1.28% | 79,857 |
| Aug 26, 2025 | 1,367.00 | 1,404.60 | 1,362.10 | 1,379.90 | 1,376.96 | 0.94% | 450,664 |
| Aug 25, 2025 | 1,375.00 | 1,386.00 | 1,351.90 | 1,367.00 | 1,364.09 | -0.58% | 73,473 |
| Aug 22, 2025 | 1,381.50 | 1,393.40 | 1,365.10 | 1,375.00 | 1,372.07 | -0.06% | 100,931 |