NSE:BECTORFOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	263.32	265.65	260.31	260.31	-	-1.14%	325,045
Aug 19, 2026	262.00	265.80	258.40	263.32	263.32	0.92%	1,551,749
Aug 18, 2026	255.79	263.96	251.50	260.92	260.92	2.20%	2,984,335
Aug 17, 2026	242.34	257.50	238.10	255.30	255.30	6.21%	3,461,884
Aug 14, 2026	238.22	245.50	237.17	240.37	240.37	0.05%	1,285,215
Aug 13, 2026	243.00	246.41	237.35	240.25	240.25	-0.87%	1,524,937
Aug 12, 2026	241.00	243.39	233.52	242.35	242.35	0.72%	2,242,467
Aug 11, 2026	233.80	243.64	228.01	240.62	240.62	3.15%	5,183,888
Aug 10, 2026	227.40	237.69	225.62	233.28	233.28	3.96%	10,441,814
Aug 7, 2026	211.00	226.99	210.30	224.40	224.40	6.61%	7,460,167
Aug 6, 2026	213.70	214.44	209.00	210.48	210.48	-1.09%	1,790,852
Aug 5, 2026	211.46	215.82	209.56	212.80	212.80	1.35%	1,741,561
Aug 4, 2026	211.50	214.27	207.98	209.96	209.96	-0.62%	1,433,966
Aug 3, 2026	207.34	213.20	207.13	211.27	211.27	2.33%	1,052,608
Jul 31, 2026	214.00	214.60	205.40	206.46	206.46	-3.46%	3,035,400
Jul 30, 2026	215.00	219.50	210.89	213.87	213.87	-1.12%	2,036,609
Jul 29, 2026	210.16	217.81	208.50	216.29	216.29	2.92%	2,761,799
Jul 28, 2026	212.00	215.75	207.47	210.16	210.16	-0.82%	4,088,081
Jul 27, 2026	208.70	212.90	205.01	211.89	211.89	2.55%	3,219,598
Jul 24, 2026	196.51	211.16	196.51	206.63	206.63	3.66%	6,513,496
Jul 23, 2026	206.01	207.00	196.51	199.34	199.34	-3.74%	2,763,545
Jul 22, 2026	211.80	212.50	201.73	207.08	207.08	-2.00%	7,374,244
Jul 21, 2026	209.71	219.61	205.00	211.30	211.30	0.58%	39,878,095
Jul 20, 2026	187.00	215.95	185.10	210.08	210.08	11.37%	85,300,289
Jul 17, 2026	198.04	204.90	186.54	188.63	188.63	-1.87%	43,462,628
Jul 16, 2026	182.01	197.50	177.52	192.23	192.23	13.77%	71,620,356
Jul 15, 2026	167.00	171.90	165.00	168.97	168.97	1.03%	6,039,700
Jul 14, 2026	170.50	170.90	166.26	167.25	167.25	-1.82%	745,773
Jul 13, 2026	169.00	173.00	166.50	170.35	170.35	0.58%	674,343
Jul 10, 2026	172.29	174.16	169.00	169.37	169.37	-1.00%	2,452,161
Jul 9, 2026	169.01	173.88	167.05	171.08	171.08	2.35%	882,005
Jul 8, 2026	172.50	174.89	166.50	167.16	167.16	-3.45%	2,134,878
Jul 7, 2026	179.03	179.29	172.21	173.13	173.13	-2.33%	1,258,457
Jul 6, 2026	177.00	181.74	174.78	177.26	177.26	0.37%	1,430,372
Jul 3, 2026	181.25	181.71	174.97	176.61	176.61	-1.98%	1,079,569
Jul 2, 2026	180.79	182.70	176.71	180.18	180.18	0.91%	666,340
Jul 1, 2026	180.10	184.32	177.60	178.56	178.56	-0.45%	582,237
Jun 30, 2026	181.51	182.06	177.95	179.37	179.37	-0.31%	544,390
Jun 29, 2026	183.61	184.50	179.07	179.93	179.93	-1.50%	860,095
Jun 25, 2026	191.50	191.50	181.25	182.67	182.67	-3.62%	989,213
Jun 24, 2026	185.99	191.00	183.37	189.53	189.53	2.38%	324,561
Jun 23, 2026	187.81	188.99	183.70	185.13	185.13	-1.43%	420,709
Jun 22, 2026	191.50	191.69	187.41	187.81	187.81	-1.32%	265,948
Jun 19, 2026	187.00	191.49	184.86	190.32	190.32	1.48%	458,550
Jun 18, 2026	185.77	188.59	185.21	187.54	187.54	0.95%	407,615
Jun 17, 2026	185.76	186.11	183.01	185.77	185.77	0.89%	293,904
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