Mrs. Bectors Food Specialities Limited (NSE:BECTORFOOD)
India · Delayed Price · Currency is INR 203.67
-6.82 (-3.24%)
Oct 19, 2026, 3:29 PM IST
NSE:BECTORFOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 210.00 | 210.35 | 202.51 | 203.67 | 203.67 | -3.24% | 1,099,627 |
| Oct 16, 2026 | 207.64 | 214.45 | 207.64 | 210.49 | 210.49 | 0.66% | 736,051 |
| Oct 15, 2026 | 211.92 | 212.40 | 206.28 | 209.10 | 209.10 | -1.33% | 432,721 |
| Oct 14, 2026 | 210.50 | 213.49 | 207.94 | 211.92 | 211.92 | 1.43% | 357,639 |
| Oct 13, 2026 | 205.00 | 212.40 | 202.23 | 208.93 | 208.93 | 2.47% | 471,017 |
| Oct 12, 2026 | 205.10 | 209.39 | 203.07 | 203.90 | 203.90 | -0.74% | 291,249 |
| Oct 9, 2026 | 208.00 | 208.67 | 204.52 | 205.41 | 205.41 | -0.11% | 316,616 |
| Oct 8, 2026 | 210.58 | 211.52 | 201.00 | 205.64 | 205.64 | -2.57% | 1,021,466 |
| Oct 7, 2026 | 212.00 | 212.65 | 208.83 | 211.07 | 211.07 | -0.51% | 1,387,522 |
| Oct 6, 2026 | 211.25 | 214.99 | 211.11 | 212.16 | 212.16 | 0.63% | 335,112 |
| Oct 5, 2026 | 213.03 | 213.99 | 208.61 | 210.83 | 210.83 | -1.03% | 428,214 |
| Oct 1, 2026 | 205.50 | 216.14 | 205.03 | 213.03 | 213.03 | 3.04% | 1,664,376 |
| Sep 30, 2026 | 209.90 | 211.60 | 205.30 | 206.74 | 206.74 | -0.94% | 816,875 |
| Sep 29, 2026 | 211.47 | 212.94 | 207.39 | 208.70 | 208.70 | -1.33% | 454,443 |
| Sep 28, 2026 | 215.00 | 215.00 | 210.40 | 211.52 | 211.52 | -1.88% | 502,149 |
| Sep 25, 2026 | 215.68 | 217.51 | 212.81 | 215.58 | 215.58 | -0.05% | 428,994 |
| Sep 24, 2026 | 220.77 | 221.00 | 215.00 | 215.68 | 215.68 | -1.65% | 540,566 |
| Sep 23, 2026 | 218.62 | 222.50 | 217.05 | 219.30 | 219.30 | 0.68% | 649,769 |
| Sep 22, 2026 | 225.86 | 226.90 | 217.01 | 217.81 | 217.81 | -3.49% | 1,284,560 |
| Sep 21, 2026 | 221.55 | 229.02 | 219.10 | 225.68 | 225.68 | 1.86% | 1,086,317 |
| Sep 18, 2026 | 222.55 | 224.50 | 217.34 | 221.55 | 221.55 | 0.34% | 1,369,086 |
| Sep 17, 2026 | 220.16 | 224.14 | 218.53 | 220.81 | 220.81 | 0.30% | 795,197 |
| Sep 16, 2026 | 226.00 | 226.16 | 214.21 | 220.16 | 220.16 | -1.45% | 2,203,845 |
| Sep 15, 2026 | 239.70 | 240.00 | 221.50 | 223.40 | 223.40 | -7.88% | 2,295,967 |
| Sep 11, 2026 | 244.80 | 245.70 | 236.51 | 242.50 | 242.50 | -0.92% | 903,250 |
| Sep 10, 2026 | 242.05 | 247.71 | 238.15 | 245.44 | 244.74 | 1.40% | 1,400,466 |
| Sep 9, 2026 | 230.10 | 243.70 | 225.61 | 242.05 | 241.36 | 5.08% | 2,474,475 |
| Sep 8, 2026 | 230.69 | 232.65 | 227.93 | 230.35 | 229.69 | -0.13% | 650,239 |
| Sep 7, 2026 | 225.10 | 234.99 | 223.38 | 230.65 | 229.99 | 2.08% | 1,048,506 |
| Sep 4, 2026 | 230.01 | 231.70 | 225.16 | 225.96 | 225.32 | -1.50% | 493,507 |
| Sep 3, 2026 | 231.44 | 231.79 | 223.19 | 229.41 | 228.76 | 0.48% | 1,222,039 |
| Sep 2, 2026 | 228.00 | 229.80 | 222.14 | 228.31 | 227.66 | 0.25% | 963,048 |
| Sep 1, 2026 | 227.01 | 234.06 | 223.22 | 227.75 | 227.10 | 0.37% | 2,607,751 |
| Aug 31, 2026 | 231.00 | 233.92 | 226.08 | 226.91 | 226.26 | -2.56% | 1,337,079 |
| Aug 28, 2026 | 240.00 | 241.28 | 230.29 | 232.87 | 232.21 | -2.20% | 1,011,561 |
| Aug 27, 2026 | 243.30 | 244.79 | 236.52 | 238.12 | 237.44 | -2.10% | 2,239,423 |
| Aug 26, 2026 | 250.00 | 253.13 | 242.10 | 243.24 | 242.55 | -3.05% | 1,010,999 |
| Aug 25, 2026 | 258.70 | 258.80 | 250.00 | 250.89 | 250.17 | -2.49% | 631,876 |
| Aug 24, 2026 | 254.00 | 258.80 | 246.71 | 257.29 | 256.56 | 0.97% | 2,038,992 |
| Aug 21, 2026 | 258.02 | 262.99 | 254.00 | 254.83 | 254.10 | -1.24% | 1,156,489 |
| Aug 20, 2026 | 263.32 | 265.65 | 255.46 | 258.02 | 257.28 | -2.01% | 1,462,711 |
| Aug 19, 2026 | 262.00 | 265.80 | 258.40 | 263.32 | 262.57 | 0.92% | 1,551,749 |
| Aug 18, 2026 | 255.79 | 263.96 | 251.50 | 260.92 | 260.18 | 2.20% | 2,984,335 |
| Aug 17, 2026 | 242.34 | 257.50 | 238.10 | 255.30 | 254.57 | 6.21% | 3,461,884 |
| Aug 14, 2026 | 238.22 | 245.50 | 237.17 | 240.37 | 239.68 | 0.05% | 1,285,215 |
| Aug 13, 2026 | 243.00 | 246.41 | 237.35 | 240.25 | 239.56 | -0.87% | 1,524,937 |
| Aug 12, 2026 | 241.00 | 243.39 | 233.52 | 242.35 | 241.66 | 0.72% | 2,242,467 |
| Aug 11, 2026 | 233.80 | 243.64 | 228.01 | 240.62 | 239.93 | 3.15% | 5,183,888 |
| Aug 10, 2026 | 227.40 | 237.69 | 225.62 | 233.28 | 232.61 | 3.96% | 10,441,814 |
| Aug 7, 2026 | 211.00 | 226.99 | 210.30 | 224.40 | 223.76 | 6.61% | 7,460,167 |