NSE:BECTORFOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	204.40	206.52	202.60	205.19	-	0.69%	560,038
May 6, 2026	201.79	204.65	198.15	203.79	203.79	2.06%	565,085
May 5, 2026	197.21	200.50	195.81	199.68	199.68	0.78%	941,933
May 4, 2026	198.65	199.40	195.41	198.13	198.13	0.98%	412,588
Apr 30, 2026	197.55	198.00	193.33	196.21	196.21	-0.66%	362,522
Apr 29, 2026	198.30	200.52	196.62	197.51	197.51	0.35%	351,519
Apr 28, 2026	200.25	200.84	195.99	196.82	196.82	-1.24%	408,138
Apr 27, 2026	196.49	200.73	195.62	199.29	199.29	2.44%	418,471
Apr 24, 2026	201.50	201.50	193.18	194.55	194.55	-2.67%	662,051
Apr 23, 2026	203.80	207.38	199.00	199.89	199.89	-2.25%	799,697
Apr 22, 2026	207.30	213.48	203.05	204.50	204.50	-0.91%	2,586,822
Apr 21, 2026	193.97	209.00	192.66	206.37	206.37	7.07%	2,776,477
Apr 20, 2026	192.24	197.00	187.55	192.75	192.75	0.28%	1,031,622
Apr 17, 2026	190.98	194.89	189.03	192.22	192.22	1.84%	2,137,107
Apr 16, 2026	202.00	203.89	188.20	188.75	188.75	-5.68%	1,793,105
Apr 15, 2026	194.59	205.90	193.26	200.12	200.12	5.69%	1,404,175
Apr 13, 2026	188.00	191.86	186.51	189.35	189.35	-1.81%	313,272
Apr 10, 2026	190.06	196.00	188.10	192.85	192.85	2.24%	528,471
Apr 9, 2026	189.18	196.30	188.15	188.63	188.63	-0.29%	506,796
Apr 8, 2026	198.99	199.02	188.00	189.18	189.18	0.34%	948,549
Apr 7, 2026	188.31	190.49	184.86	188.53	188.53	0.11%	303,768
Apr 6, 2026	190.11	190.11	183.51	188.32	188.32	-0.45%	439,246
Apr 2, 2026	185.00	190.31	181.01	189.17	189.17	0.19%	456,415
Apr 1, 2026	185.00	192.12	182.95	188.82	188.82	5.46%	510,865
Mar 30, 2026	178.01	181.50	176.00	179.05	179.05	-1.25%	887,045
Mar 27, 2026	182.82	186.36	179.14	181.32	181.32	-1.62%	775,356
Mar 25, 2026	180.89	189.55	180.70	184.31	184.31	1.73%	567,041
Mar 24, 2026	177.58	183.00	176.03	181.17	181.17	2.93%	406,009
Mar 23, 2026	182.84	182.84	175.00	176.02	176.02	-3.73%	382,810
Mar 20, 2026	185.10	186.57	181.65	182.84	182.84	0.03%	347,854
Mar 19, 2026	188.00	188.50	181.90	182.78	182.78	-3.77%	445,952
Mar 18, 2026	183.25	193.83	181.64	189.95	189.95	4.27%	715,928
Mar 17, 2026	182.00	184.57	180.61	182.17	182.17	1.01%	350,545
Mar 16, 2026	181.19	182.06	174.38	180.34	180.34	-0.47%	668,516
Mar 13, 2026	182.00	184.79	178.76	181.19	181.19	-1.85%	1,979,225
Mar 12, 2026	189.33	190.27	181.60	184.61	184.61	-1.65%	922,518
Mar 11, 2026	188.40	192.00	185.94	187.70	187.70	0.21%	283,536
Mar 10, 2026	195.00	196.04	184.90	187.31	187.31	-2.16%	677,676
Mar 9, 2026	191.85	197.30	188.65	191.45	191.45	-2.12%	369,667
Mar 6, 2026	195.79	199.00	192.20	195.59	195.59	0.15%	484,362
Mar 5, 2026	195.03	196.41	191.06	195.29	195.29	1.16%	299,869
Mar 4, 2026	197.00	200.00	192.60	193.05	193.05	-3.69%	609,824
Mar 2, 2026	204.45	205.08	199.23	200.45	200.45	-3.92%	414,994
Feb 27, 2026	212.89	213.11	202.71	208.62	208.62	-1.58%	825,290
Feb 26, 2026	217.00	217.83	209.00	211.96	211.96	-2.00%	634,686
Feb 25, 2026	217.75	218.59	214.10	216.29	216.29	-0.18%	296,574
Feb 24, 2026	218.06	219.21	215.00	216.68	216.68	-0.63%	719,917
Feb 23, 2026	219.11	219.92	213.12	218.06	218.06	0.65%	571,995
Feb 20, 2026	219.75	220.00	215.99	216.65	216.65	-1.24%	271,977
Feb 19, 2026	219.69	223.16	216.30	219.38	219.38	-0.14%	532,176