Mrs. Bectors Food Specialities Limited (NSE:BECTORFOOD)
India · Delayed Price · Currency is INR 221.90
+1.35 (0.61%)
At close: Jan 23, 2026
NSE:BECTORFOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 222.05 | 223.08 | 216.92 | 221.90 | 221.90 | 0.61% | 462,610 |
| Jan 22, 2026 | 212.11 | 221.78 | 210.88 | 220.55 | 220.55 | 4.53% | 870,925 |
| Jan 21, 2026 | 215.00 | 215.25 | 208.67 | 211.00 | 211.00 | -2.17% | 986,481 |
| Jan 20, 2026 | 220.52 | 221.31 | 214.80 | 215.69 | 215.69 | -2.53% | 447,356 |
| Jan 19, 2026 | 227.10 | 227.62 | 216.20 | 221.29 | 221.29 | -3.03% | 1,061,774 |
| Jan 16, 2026 | 232.00 | 237.30 | 227.00 | 228.21 | 228.21 | -1.45% | 617,077 |
| Jan 14, 2026 | 231.24 | 235.77 | 229.15 | 231.56 | 231.56 | 0.14% | 155,390 |
| Jan 13, 2026 | 227.59 | 232.50 | 227.22 | 231.24 | 231.24 | 1.60% | 277,611 |
| Jan 12, 2026 | 230.41 | 231.60 | 226.01 | 227.59 | 227.59 | -1.46% | 777,758 |
| Jan 9, 2026 | 232.14 | 235.03 | 229.51 | 230.96 | 230.96 | -1.23% | 1,272,333 |
| Jan 8, 2026 | 234.80 | 236.07 | 232.12 | 233.84 | 233.84 | -0.44% | 163,163 |
| Jan 7, 2026 | 241.15 | 242.39 | 234.51 | 234.88 | 234.88 | -1.88% | 355,301 |
| Jan 6, 2026 | 245.00 | 246.31 | 237.40 | 239.38 | 239.38 | -1.72% | 459,919 |
| Jan 5, 2026 | 249.39 | 249.72 | 242.15 | 243.57 | 243.57 | -0.38% | 459,116 |
| Jan 2, 2026 | 247.22 | 248.99 | 242.05 | 244.49 | 244.49 | -1.10% | 567,433 |
| Jan 1, 2026 | 230.40 | 249.25 | 228.74 | 247.22 | 247.22 | 7.30% | 2,877,318 |
| Dec 31, 2025 | 228.50 | 235.00 | 226.00 | 230.40 | 230.40 | 0.92% | 350,314 |
| Dec 30, 2025 | 230.30 | 230.40 | 224.00 | 228.30 | 228.30 | -0.57% | 196,007 |
| Dec 29, 2025 | 235.30 | 235.40 | 228.10 | 229.60 | 229.60 | -1.71% | 214,125 |
| Dec 26, 2025 | 232.60 | 239.50 | 231.10 | 233.60 | 233.60 | 1.17% | 370,225 |
| Dec 24, 2025 | 239.00 | 242.80 | 230.00 | 230.90 | 230.90 | -2.66% | 451,617 |
| Dec 23, 2025 | 248.90 | 249.60 | 236.00 | 237.20 | 237.20 | -4.70% | 638,748 |
| Dec 22, 2025 | 242.00 | 249.90 | 239.50 | 248.90 | 248.90 | 3.75% | 240,075 |
| Dec 19, 2025 | 246.10 | 247.90 | 238.70 | 239.90 | 239.90 | -2.52% | 704,244 |
| 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 |