Mrs. Bectors Food Specialities Limited (NSE:BECTORFOOD)
India · Delayed Price · Currency is INR 207.58
-1.98 (-0.94%)
Nov 9, 2026, 3:29 PM IST
NSE:BECTORFOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 210.24 | 212.00 | 206.79 | 207.58 | 207.58 | -0.94% | 693,034 |
| Nov 8, 2026 | 210.05 | 214.00 | 208.68 | 209.56 | 209.56 | -0.23% | 375,203 |
| Nov 6, 2026 | 209.69 | 212.19 | 206.10 | 210.05 | 210.05 | 0.17% | 568,373 |
| Nov 5, 2026 | 213.65 | 215.00 | 208.69 | 209.69 | 209.69 | 0.74% | 1,147,054 |
| Nov 4, 2026 | 207.10 | 220.50 | 205.55 | 208.16 | 208.16 | -0.01% | 4,642,150 |
| Nov 3, 2026 | 202.70 | 212.38 | 199.01 | 208.19 | 208.19 | 3.87% | 1,765,428 |
| Nov 2, 2026 | 182.00 | 203.00 | 181.11 | 200.43 | 200.43 | 10.38% | 3,275,292 |
| Oct 30, 2026 | 185.00 | 185.19 | 180.00 | 181.59 | 181.59 | -2.32% | 870,769 |
| Oct 29, 2026 | 182.00 | 186.59 | 181.00 | 185.90 | 185.90 | 2.24% | 711,234 |
| Oct 28, 2026 | 186.00 | 187.59 | 180.00 | 181.83 | 181.83 | -2.04% | 555,154 |
| Oct 27, 2026 | 184.99 | 188.86 | 183.61 | 185.62 | 185.62 | 0.10% | 1,022,524 |
| Oct 26, 2026 | 188.00 | 190.94 | 183.59 | 185.44 | 185.44 | -2.52% | 1,500,426 |
| Oct 23, 2026 | 199.99 | 200.01 | 185.52 | 190.23 | 190.23 | -3.90% | 1,389,666 |
| Oct 22, 2026 | 201.00 | 202.90 | 196.53 | 197.94 | 197.94 | -2.80% | 487,673 |
| Oct 21, 2026 | 203.67 | 204.95 | 198.92 | 203.64 | 203.64 | -0.01% | 447,211 |
| 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 |