Mrs. Bectors Food Specialities Limited (NSE:BECTORFOOD)
India · Delayed Price · Currency is INR 1,507.00
-24.00 (-1.57%)
Aug 7, 2025, 11:30 AM IST
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,490.40 | 1,539.90 | 1,490.40 | 1,531.00 | 1,531.00 | 2.78% | 124,806 |
| Aug 5, 2025 | 1,468.90 | 1,498.40 | 1,455.20 | 1,489.60 | 1,489.60 | 1.82% | 39,751 |
| Aug 4, 2025 | 1,453.00 | 1,472.00 | 1,438.60 | 1,463.00 | 1,463.00 | 0.12% | 43,406 |
| Aug 1, 2025 | 1,511.20 | 1,521.00 | 1,450.00 | 1,461.30 | 1,461.30 | -3.31% | 33,453 |
| Jul 31, 2025 | 1,469.50 | 1,532.00 | 1,466.40 | 1,511.30 | 1,511.30 | 1.26% | 50,723 |
| Jul 30, 2025 | 1,482.00 | 1,509.50 | 1,478.50 | 1,492.50 | 1,492.50 | 0.63% | 33,908 |
| Jul 29, 2025 | 1,445.90 | 1,504.00 | 1,443.00 | 1,483.10 | 1,483.10 | 2.33% | 54,303 |
| Jul 28, 2025 | 1,520.10 | 1,532.90 | 1,432.70 | 1,449.30 | 1,449.30 | -4.74% | 74,450 |
| Jul 25, 2025 | 1,551.80 | 1,554.90 | 1,495.20 | 1,521.40 | 1,521.40 | -1.96% | 109,951 |
| Jul 24, 2025 | 1,549.90 | 1,560.00 | 1,531.20 | 1,551.80 | 1,551.80 | 0.12% | 35,571 |
| Jul 23, 2025 | 1,546.60 | 1,569.10 | 1,532.20 | 1,549.90 | 1,549.90 | 0.16% | 73,503 |
| Jul 22, 2025 | 1,533.00 | 1,554.00 | 1,525.50 | 1,547.50 | 1,547.50 | 0.76% | 98,492 |
| Jul 21, 2025 | 1,548.00 | 1,550.30 | 1,517.40 | 1,535.80 | 1,535.80 | -0.81% | 74,027 |
| Jul 18, 2025 | 1,551.00 | 1,568.50 | 1,524.30 | 1,548.40 | 1,548.40 | -0.12% | 116,919 |
| Jul 17, 2025 | 1,503.10 | 1,556.80 | 1,493.40 | 1,550.20 | 1,550.20 | 4.06% | 215,567 |
| Jul 16, 2025 | 1,469.00 | 1,514.40 | 1,460.10 | 1,489.70 | 1,489.70 | 1.87% | 356,785 |
| Jul 15, 2025 | 1,452.00 | 1,468.00 | 1,444.10 | 1,462.40 | 1,462.40 | 0.81% | 63,108 |
| Jul 14, 2025 | 1,451.70 | 1,462.90 | 1,431.90 | 1,450.60 | 1,450.60 | -0.09% | 63,805 |
| Jul 11, 2025 | 1,445.00 | 1,459.80 | 1,408.00 | 1,451.90 | 1,451.90 | 0.39% | 109,935 |
| Jul 10, 2025 | 1,458.00 | 1,458.90 | 1,433.10 | 1,446.30 | 1,446.30 | -0.09% | 56,299 |
| Jul 9, 2025 | 1,424.90 | 1,456.00 | 1,420.10 | 1,447.60 | 1,447.60 | 2.05% | 164,985 |
| Jul 8, 2025 | 1,413.00 | 1,449.50 | 1,413.00 | 1,418.50 | 1,418.50 | 0.39% | 245,470 |
| Jul 7, 2025 | 1,357.90 | 1,414.90 | 1,350.10 | 1,413.00 | 1,413.00 | 4.20% | 117,857 |
| Jul 4, 2025 | 1,350.10 | 1,364.00 | 1,334.90 | 1,356.10 | 1,356.10 | 0.44% | 50,412 |
| Jul 3, 2025 | 1,345.90 | 1,362.80 | 1,342.00 | 1,350.10 | 1,350.10 | 0.47% | 177,020 |
| Jul 2, 2025 | 1,350.40 | 1,363.20 | 1,337.10 | 1,343.80 | 1,343.80 | -0.49% | 83,434 |
| Jul 1, 2025 | 1,366.00 | 1,380.00 | 1,336.40 | 1,350.40 | 1,350.40 | -1.19% | 391,521 |
| Jun 30, 2025 | 1,368.80 | 1,374.50 | 1,357.90 | 1,366.60 | 1,366.60 | 0.34% | 76,618 |
| Jun 27, 2025 | 1,366.00 | 1,376.00 | 1,358.50 | 1,362.00 | 1,362.00 | 0.27% | 63,102 |
| Jun 26, 2025 | 1,367.00 | 1,389.60 | 1,349.00 | 1,358.40 | 1,358.40 | 0.36% | 84,966 |
| Jun 25, 2025 | 1,358.90 | 1,377.90 | 1,345.00 | 1,353.50 | 1,353.50 | 0.04% | 354,325 |
| Jun 24, 2025 | 1,350.00 | 1,364.00 | 1,339.00 | 1,352.90 | 1,352.90 | 0.97% | 104,156 |
| Jun 23, 2025 | 1,350.00 | 1,369.60 | 1,335.40 | 1,339.90 | 1,339.90 | -2.09% | 174,144 |
| Jun 20, 2025 | 1,405.00 | 1,406.80 | 1,353.90 | 1,368.50 | 1,368.50 | -1.93% | 69,537 |
| Jun 19, 2025 | 1,402.00 | 1,408.70 | 1,388.40 | 1,395.40 | 1,395.40 | 0.01% | 62,440 |
| Jun 18, 2025 | 1,384.70 | 1,396.90 | 1,373.40 | 1,395.20 | 1,395.20 | 0.39% | 102,465 |
| Jun 17, 2025 | 1,394.90 | 1,402.90 | 1,382.30 | 1,389.80 | 1,389.80 | 0.14% | 76,278 |
| Jun 16, 2025 | 1,382.40 | 1,394.30 | 1,362.00 | 1,387.90 | 1,387.90 | 0.52% | 71,893 |
| Jun 13, 2025 | 1,381.70 | 1,384.60 | 1,362.00 | 1,380.70 | 1,380.70 | -0.65% | 92,148 |
| Jun 12, 2025 | 1,398.80 | 1,408.70 | 1,377.00 | 1,389.80 | 1,389.80 | 0.93% | 165,266 |
| Jun 11, 2025 | 1,390.00 | 1,401.90 | 1,372.40 | 1,377.00 | 1,377.00 | -0.87% | 69,049 |
| Jun 10, 2025 | 1,385.00 | 1,399.90 | 1,377.50 | 1,389.10 | 1,389.10 | 0.38% | 65,829 |
| Jun 9, 2025 | 1,402.10 | 1,407.90 | 1,378.00 | 1,383.90 | 1,383.90 | -1.26% | 89,391 |
| Jun 6, 2025 | 1,430.00 | 1,434.70 | 1,398.40 | 1,401.60 | 1,401.60 | -1.97% | 95,914 |
| Jun 5, 2025 | 1,445.10 | 1,467.90 | 1,427.10 | 1,429.70 | 1,429.70 | -0.47% | 93,708 |
| Jun 4, 2025 | 1,467.00 | 1,472.60 | 1,433.90 | 1,436.40 | 1,436.40 | -2.07% | 54,684 |
| Jun 3, 2025 | 1,472.20 | 1,496.00 | 1,452.00 | 1,466.80 | 1,466.80 | -0.72% | 90,102 |
| Jun 2, 2025 | 1,500.00 | 1,528.00 | 1,433.30 | 1,477.50 | 1,477.50 | 1.26% | 124,184 |
| May 30, 2025 | 1,467.00 | 1,478.50 | 1,410.20 | 1,459.10 | 1,459.10 | -2.01% | 402,204 |
| May 29, 2025 | 1,515.90 | 1,515.90 | 1,481.10 | 1,489.10 | 1,489.10 | -0.98% | 34,107 |