Mrs. Bectors Food Specialities Limited (NSE:BECTORFOOD)
India · Delayed Price · Currency is INR 231.25
+0.90 (0.39%)
Sep 9, 2026, 1:20 PM IST
NSE:BECTORFOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 230.69 | 232.65 | 227.93 | 230.35 | 230.35 | -0.13% | 650,239 |
| Sep 7, 2026 | 225.10 | 234.99 | 223.38 | 230.65 | 230.65 | 2.08% | 1,048,506 |
| Sep 4, 2026 | 230.01 | 231.70 | 225.16 | 225.96 | 225.96 | -1.50% | 493,507 |
| Sep 3, 2026 | 231.44 | 231.79 | 223.19 | 229.41 | 229.41 | 0.48% | 1,222,039 |
| Sep 2, 2026 | 228.00 | 229.80 | 222.14 | 228.31 | 228.31 | 0.25% | 963,048 |
| Sep 1, 2026 | 227.01 | 234.06 | 223.22 | 227.75 | 227.75 | 0.37% | 2,607,751 |
| Aug 31, 2026 | 231.00 | 233.92 | 226.08 | 226.91 | 226.91 | -2.56% | 1,337,079 |
| Aug 28, 2026 | 240.00 | 241.28 | 230.29 | 232.87 | 232.87 | -2.20% | 1,011,561 |
| Aug 27, 2026 | 243.30 | 244.79 | 236.52 | 238.12 | 238.12 | -2.10% | 2,239,423 |
| Aug 26, 2026 | 250.00 | 253.13 | 242.10 | 243.24 | 243.24 | -3.05% | 1,010,999 |
| Aug 25, 2026 | 258.70 | 258.80 | 250.00 | 250.89 | 250.89 | -2.49% | 631,876 |
| Aug 24, 2026 | 254.00 | 258.80 | 246.71 | 257.29 | 257.29 | 0.97% | 2,038,992 |
| Aug 21, 2026 | 258.02 | 262.99 | 254.00 | 254.83 | 254.83 | -1.24% | 1,156,489 |
| Aug 20, 2026 | 263.32 | 265.65 | 255.46 | 258.02 | 258.02 | -2.01% | 1,462,711 |
| 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 |