NSE:BECTORFOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	185.90	186.30	181.08	184.13	184.13	0.09%	376,979
Jun 15, 2026	184.40	186.00	181.91	183.97	183.97	1.28%	1,461,542
Jun 12, 2026	179.00	183.50	177.14	181.65	181.65	2.36%	535,360
Jun 11, 2026	178.39	179.40	173.98	177.46	177.46	-0.57%	683,988
Jun 10, 2026	170.18	183.24	170.00	178.47	178.47	4.87%	3,617,237
Jun 9, 2026	171.03	173.80	169.05	170.18	170.18	0.70%	769,580
Jun 8, 2026	170.20	175.49	168.60	169.00	169.00	-1.86%	659,805
Jun 5, 2026	172.99	175.75	171.50	172.20	172.20	-0.03%	820,574
Jun 4, 2026	171.00	175.67	169.51	172.26	172.26	0.77%	284,116
Jun 3, 2026	173.39	174.08	170.05	170.95	170.95	-0.66%	410,361
Jun 2, 2026	173.00	174.50	169.21	172.09	172.09	-1.03%	629,489
Jun 1, 2026	174.75	175.96	171.37	173.88	173.88	1.26%	580,345
May 29, 2026	179.50	180.69	170.76	171.71	171.71	-5.01%	1,148,062
May 27, 2026	183.01	183.90	178.41	180.76	180.76	-0.66%	1,193,679
May 26, 2026	180.00	187.48	178.10	181.96	181.96	1.73%	742,506
May 25, 2026	181.24	181.24	178.61	178.87	178.87	0.61%	350,703
May 22, 2026	179.98	180.50	176.82	177.78	177.78	-0.45%	369,057
May 21, 2026	181.50	186.02	178.00	178.59	178.59	0.01%	2,342,456
May 20, 2026	184.00	184.10	177.20	178.57	178.57	-3.04%	973,562
May 19, 2026	181.72	188.80	181.51	184.16	184.16	1.34%	501,287
May 18, 2026	181.00	182.25	177.12	181.72	181.72	-0.06%	363,797
May 15, 2026	181.50	185.91	180.66	181.83	181.83	0.60%	357,555
May 14, 2026	186.99	186.99	180.12	180.75	180.75	-2.15%	549,256
May 13, 2026	188.00	189.22	183.70	184.73	184.73	-1.54%	421,119
May 12, 2026	195.01	197.10	187.05	187.62	187.62	-4.08%	578,182
May 11, 2026	202.39	202.39	195.00	195.61	195.61	-3.35%	668,367
May 8, 2026	203.94	206.63	200.35	202.39	202.39	-0.74%	657,284
May 7, 2026	204.40	206.52	202.60	203.89	203.89	0.05%	1,070,965
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