Mrs. Bectors Food Specialities Limited (NSE:BECTORFOOD)
India · Delayed Price · Currency is INR 243.00
-3.10 (-1.26%)
Dec 19, 2025, 12:15 PM IST
NSE:BECTORFOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 246.10 | 247.90 | 243.20 | 243.90 | - | -0.89% | 115,022 |
| Dec 18, 2025 | 250.00 | 250.20 | 242.90 | 246.10 | 246.10 | -1.76% | 248,746 |
| Dec 17, 2025 | 255.90 | 256.80 | 248.10 | 250.50 | 250.50 | -2.72% | 661,567 |
| Dec 16, 2025 | 265.00 | 267.10 | 256.00 | 257.50 | 257.50 | -4.74% | 481,773 |
| Dec 15, 2025 | 264.90 | 272.00 | 260.40 | 270.30 | 270.30 | -0.33% | 352,261 |
| Dec 12, 2025 | 262.90 | 279.90 | 258.30 | 271.20 | 271.20 | 3.49% | 256,302 |
| Dec 11, 2025 | 261.00 | 263.00 | 257.32 | 262.06 | 262.06 | 1.18% | 279,820 |
| Dec 10, 2025 | 261.58 | 265.60 | 254.00 | 259.00 | 259.00 | -0.38% | 495,040 |
| Dec 9, 2025 | 258.20 | 262.16 | 252.08 | 259.98 | 259.98 | 0.62% | 924,285 |
| Dec 8, 2025 | 256.92 | 261.10 | 256.72 | 258.38 | 258.38 | 1.14% | 573,185 |
| Dec 5, 2025 | 255.58 | 256.92 | 254.02 | 255.48 | 255.48 | 0.19% | 694,460 |
| Dec 4, 2025 | 258.74 | 258.90 | 253.80 | 255.00 | 255.00 | -1.25% | 151,520 |
| Dec 3, 2025 | 257.78 | 259.16 | 253.48 | 258.24 | 258.24 | 0.70% | 184,730 |
| Dec 2, 2025 | 260.00 | 260.00 | 255.20 | 256.44 | 256.44 | -1.39% | 329,700 |
| Dec 1, 2025 | 262.00 | 262.72 | 259.00 | 260.06 | 260.06 | - | 310,185 |
| Nov 28, 2025 | 256.96 | 262.24 | 254.20 | 260.06 | 260.06 | 1.86% | 222,170 |
| Nov 27, 2025 | 257.00 | 259.04 | 254.68 | 255.32 | 255.32 | -0.65% | 143,065 |
| Nov 26, 2025 | 256.98 | 260.00 | 255.38 | 256.98 | 256.98 | 0.80% | 190,160 |
| Nov 25, 2025 | 257.62 | 259.08 | 254.10 | 254.94 | 254.94 | -1.11% | 143,630 |
| Nov 24, 2025 | 259.18 | 259.74 | 254.22 | 257.80 | 257.80 | -0.34% | 586,890 |
| Nov 21, 2025 | 262.00 | 262.88 | 257.40 | 258.68 | 258.68 | -1.89% | 1,009,080 |
| Nov 20, 2025 | 263.60 | 264.28 | 260.06 | 263.66 | 263.66 | 0.11% | 233,750 |
| Nov 19, 2025 | 268.52 | 270.00 | 261.00 | 263.38 | 263.38 | -2.72% | 403,845 |
| Nov 18, 2025 | 265.00 | 272.72 | 262.86 | 270.74 | 270.74 | 1.07% | 1,340,565 |
| Nov 17, 2025 | 247.44 | 269.56 | 247.44 | 267.88 | 267.88 | 8.83% | 2,186,670 |
| Nov 14, 2025 | 249.90 | 249.90 | 245.30 | 246.14 | 246.14 | -0.30% | 788,435 |
| Nov 13, 2025 | 258.18 | 258.20 | 246.40 | 246.88 | 246.88 | -4.26% | 1,827,975 |
| Nov 12, 2025 | 259.02 | 260.06 | 254.94 | 257.86 | 257.86 | -0.08% | 664,785 |
| Nov 11, 2025 | 258.00 | 260.94 | 255.60 | 258.06 | 258.06 | 0.02% | 276,140 |
| Nov 10, 2025 | 260.00 | 261.80 | 255.70 | 258.00 | 258.00 | -0.73% | 325,795 |
| Nov 7, 2025 | 259.54 | 261.38 | 258.40 | 259.90 | 259.90 | -0.77% | 257,040 |
| Nov 6, 2025 | 263.00 | 265.00 | 258.40 | 261.92 | 261.92 | -1.04% | 278,595 |
| Nov 4, 2025 | 265.40 | 266.74 | 262.42 | 264.68 | 264.68 | -0.27% | 354,340 |
| Nov 3, 2025 | 267.98 | 270.28 | 264.60 | 265.40 | 265.40 | -0.93% | 159,080 |
| Oct 31, 2025 | 273.18 | 273.32 | 267.44 | 267.90 | 267.90 | -1.77% | 192,025 |
| Oct 30, 2025 | 273.00 | 274.46 | 271.00 | 272.72 | 272.72 | -0.49% | 238,035 |
| Oct 29, 2025 | 273.20 | 275.00 | 271.10 | 274.06 | 274.06 | 0.22% | 202,100 |
| Oct 28, 2025 | 276.62 | 276.80 | 271.40 | 273.46 | 273.46 | -1.14% | 352,210 |
| Oct 27, 2025 | 272.18 | 277.38 | 270.40 | 276.62 | 276.62 | 2.16% | 679,915 |
| Oct 24, 2025 | 267.80 | 272.02 | 265.02 | 270.76 | 270.76 | 1.08% | 467,360 |
| Oct 23, 2025 | 269.58 | 270.10 | 265.64 | 267.88 | 267.88 | -0.63% | 1,610,170 |
| Oct 21, 2025 | 266.60 | 274.00 | 264.80 | 269.58 | 269.58 | 2.80% | 222,460 |
| Oct 20, 2025 | 274.00 | 274.36 | 261.28 | 262.24 | 262.24 | -3.77% | 690,475 |
| Oct 17, 2025 | 258.50 | 275.30 | 258.50 | 272.52 | 272.52 | 6.69% | 2,309,540 |
| Oct 16, 2025 | 254.40 | 256.22 | 251.94 | 255.44 | 255.44 | 0.70% | 346,290 |
| Oct 15, 2025 | 253.00 | 254.32 | 251.08 | 253.66 | 253.66 | 0.21% | 724,340 |
| Oct 14, 2025 | 252.40 | 253.68 | 245.32 | 253.14 | 253.14 | -0.16% | 895,395 |
| Oct 13, 2025 | 255.20 | 255.30 | 250.48 | 253.54 | 253.54 | -0.69% | 290,440 |
| Oct 10, 2025 | 252.20 | 257.16 | 251.18 | 255.30 | 255.30 | 1.17% | 854,380 |
| Oct 9, 2025 | 254.54 | 257.58 | 250.24 | 252.34 | 252.34 | -0.93% | 518,730 |