Skip to main content
logo
Mrs. Bectors Food Specialities Limited (NSE:BECTORFOOD)
India flag India · Delayed Price · Currency is INR
173.13
-4.13 (-2.33%)
Jul 7, 2026, 3:30 PM IST

NSE:BECTORFOOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 2026179.03179.29172.21173.13173.13-2.33%1,258,457
Jul 6, 2026177.00181.74174.78177.26177.260.37%1,430,372
Jul 3, 2026181.25181.71174.97176.61176.61-1.98%1,079,569
Jul 2, 2026180.79182.70176.71180.18180.180.91%666,340
Jul 1, 2026180.10184.32177.60178.56178.56-0.45%582,237
Jun 30, 2026181.51182.06177.95179.37179.37-0.31%544,390
Jun 29, 2026183.61184.50179.07179.93179.93-1.50%860,095
Jun 25, 2026191.50191.50181.25182.67182.67-3.62%989,213
Jun 24, 2026185.99191.00183.37189.53189.532.38%324,561
Jun 23, 2026187.81188.99183.70185.13185.13-1.43%420,709
Jun 22, 2026191.50191.69187.41187.81187.81-1.32%265,948
Jun 19, 2026187.00191.49184.86190.32190.321.48%458,550
Jun 18, 2026185.77188.59185.21187.54187.540.95%407,615
Jun 17, 2026185.76186.11183.01185.77185.770.89%293,904
Jun 16, 2026185.90186.30181.08184.13184.130.09%376,979
Jun 15, 2026184.40186.00181.91183.97183.971.28%1,461,542
Jun 12, 2026179.00183.50177.14181.65181.652.36%535,360
Jun 11, 2026178.39179.40173.98177.46177.46-0.57%683,988
Jun 10, 2026170.18183.24170.00178.47178.474.87%3,617,237
Jun 9, 2026171.03173.80169.05170.18170.180.70%769,580
Jun 8, 2026170.20175.49168.60169.00169.00-1.86%659,805
Jun 5, 2026172.99175.75171.50172.20172.20-0.03%820,574
Jun 4, 2026171.00175.67169.51172.26172.260.77%284,116
Jun 3, 2026173.39174.08170.05170.95170.95-0.66%410,361
Jun 2, 2026173.00174.50169.21172.09172.09-1.03%629,489
Jun 1, 2026174.75175.96171.37173.88173.881.26%580,345
May 29, 2026179.50180.69170.76171.71171.71-5.01%1,148,062
May 27, 2026183.01183.90178.41180.76180.76-0.66%1,193,679
May 26, 2026180.00187.48178.10181.96181.961.73%742,506
May 25, 2026181.24181.24178.61178.87178.870.61%350,703
May 22, 2026179.98180.50176.82177.78177.78-0.45%369,057
May 21, 2026181.50186.02178.00178.59178.590.01%2,342,456
May 20, 2026184.00184.10177.20178.57178.57-3.04%973,562
May 19, 2026181.72188.80181.51184.16184.161.34%501,287
May 18, 2026181.00182.25177.12181.72181.72-0.06%363,797
May 15, 2026181.50185.91180.66181.83181.830.60%357,555
May 14, 2026186.99186.99180.12180.75180.75-2.15%549,256
May 13, 2026188.00189.22183.70184.73184.73-1.54%421,119
May 12, 2026195.01197.10187.05187.62187.62-4.08%578,182
May 11, 2026202.39202.39195.00195.61195.61-3.35%668,367
May 8, 2026203.94206.63200.35202.39202.39-0.74%657,284
May 7, 2026204.40206.52202.60203.89203.890.05%1,070,965
May 6, 2026201.79204.65198.15203.79203.792.06%565,085
May 5, 2026197.21200.50195.81199.68199.680.78%941,933
May 4, 2026198.65199.40195.41198.13198.130.98%412,588
Apr 30, 2026197.55198.00193.33196.21196.21-0.66%362,522
Apr 29, 2026198.30200.52196.62197.51197.510.35%351,519
Apr 28, 2026200.25200.84195.99196.82196.82-1.24%408,138
Apr 27, 2026196.49200.73195.62199.29199.292.44%418,471
Apr 24, 2026201.50201.50193.18194.55194.55-2.67%662,051