Mrs. Bectors Food Specialities Limited (NSE:BECTORFOOD)
India · Delayed Price · Currency is INR 209.00
-2.52 (-1.19%)
Sep 29, 2026, 3:29 PM IST
NSE:BECTORFOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 213.70 | 214.44 | 209.00 | 210.48 | 209.88 | -1.09% | 1,790,852 |
| Aug 5, 2026 | 211.46 | 215.82 | 209.56 | 212.80 | 212.19 | 1.35% | 1,741,561 |
| Aug 4, 2026 | 211.50 | 214.27 | 207.98 | 209.96 | 209.36 | -0.62% | 1,433,966 |
| Aug 3, 2026 | 207.34 | 213.20 | 207.13 | 211.27 | 210.67 | 2.33% | 1,052,608 |
| Jul 31, 2026 | 214.00 | 214.60 | 205.40 | 206.46 | 205.87 | -3.46% | 3,035,400 |
| Jul 30, 2026 | 215.00 | 219.50 | 210.89 | 213.87 | 213.26 | -1.12% | 2,036,609 |
| Jul 29, 2026 | 210.16 | 217.81 | 208.50 | 216.29 | 215.67 | 2.92% | 2,761,799 |
| Jul 28, 2026 | 212.00 | 215.75 | 207.47 | 210.16 | 209.56 | -0.82% | 4,088,081 |
| Jul 27, 2026 | 208.70 | 212.90 | 205.01 | 211.89 | 211.29 | 2.55% | 3,219,598 |
| Jul 24, 2026 | 196.51 | 211.16 | 196.51 | 206.63 | 206.04 | 3.66% | 6,513,496 |
| Jul 23, 2026 | 206.01 | 207.00 | 196.51 | 199.34 | 198.77 | -3.74% | 2,763,545 |
| Jul 22, 2026 | 211.80 | 212.50 | 201.73 | 207.08 | 206.49 | -2.00% | 7,374,244 |
| Jul 21, 2026 | 209.71 | 219.61 | 205.00 | 211.30 | 210.70 | 0.58% | 39,878,095 |