NSE:BECTORFOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	185.00	192.12	182.95	188.82	188.82	5.46%	510,865
Mar 30, 2026	178.01	181.50	176.00	179.05	179.05	-1.25%	887,045
Mar 27, 2026	182.82	186.36	179.14	181.32	181.32	-1.62%	775,356
Mar 25, 2026	180.89	189.55	180.70	184.31	184.31	1.73%	567,041
Mar 24, 2026	177.58	183.00	176.03	181.17	181.17	2.93%	406,009
Mar 23, 2026	182.84	182.84	175.00	176.02	176.02	-3.73%	382,810
Mar 20, 2026	185.10	186.57	181.65	182.84	182.84	0.03%	347,854
Mar 19, 2026	188.00	188.50	181.90	182.78	182.78	-3.77%	445,952
Mar 18, 2026	183.25	193.83	181.64	189.95	189.95	4.27%	715,928
Mar 17, 2026	182.00	184.57	180.61	182.17	182.17	1.01%	350,545
Mar 16, 2026	181.19	182.06	174.38	180.34	180.34	-0.47%	668,516
Mar 13, 2026	182.00	184.79	178.76	181.19	181.19	-1.85%	1,979,225
Mar 12, 2026	189.33	190.27	181.60	184.61	184.61	-1.65%	922,518