Mrs. Bectors Food Specialities Limited (NSE:BECTORFOOD)
India
· Delayed Price · Currency is INR 197.06
+0.24 (0.12%)
Apr 29, 2026, 2:20 PM IST
NSE:BECTORFOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 200.25 | 200.84 | 195.99 | 196.82 | - | -1.24% | 358,758 |
| 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 |
| Mar 11, 2026 | 188.40 | 192.00 | 185.94 | 187.70 | 187.70 | 0.21% | 283,536 |
| Mar 10, 2026 | 195.00 | 196.04 | 184.90 | 187.31 | 187.31 | -2.16% | 677,676 |
| Mar 9, 2026 | 191.85 | 197.30 | 188.65 | 191.45 | 191.45 | -2.12% | 369,667 |
| Mar 6, 2026 | 195.79 | 199.00 | 192.20 | 195.59 | 195.59 | 0.15% | 484,362 |
| Mar 5, 2026 | 195.03 | 196.41 | 191.06 | 195.29 | 195.29 | 1.16% | 299,869 |
| Mar 4, 2026 | 197.00 | 200.00 | 192.60 | 193.05 | 193.05 | -3.69% | 609,824 |
| Mar 2, 2026 | 204.45 | 205.08 | 199.23 | 200.45 | 200.45 | -3.92% | 414,994 |
| Feb 27, 2026 | 212.89 | 213.11 | 202.71 | 208.62 | 208.62 | -1.58% | 825,290 |
| Feb 26, 2026 | 217.00 | 217.83 | 209.00 | 211.96 | 211.96 | -2.00% | 634,686 |
| Feb 25, 2026 | 217.75 | 218.59 | 214.10 | 216.29 | 216.29 | -0.18% | 296,574 |
| Feb 24, 2026 | 218.06 | 219.21 | 215.00 | 216.68 | 216.68 | -0.63% | 719,917 |
| Feb 23, 2026 | 219.11 | 219.92 | 213.12 | 218.06 | 218.06 | 0.65% | 571,995 |
| Feb 20, 2026 | 219.75 | 220.00 | 215.99 | 216.65 | 216.65 | -1.24% | 271,977 |
| Feb 19, 2026 | 219.69 | 223.16 | 216.30 | 219.38 | 219.38 | -0.14% | 532,176 |
| Feb 18, 2026 | 222.05 | 222.30 | 216.68 | 219.69 | 219.69 | -1.17% | 490,646 |
| Feb 17, 2026 | 219.56 | 224.00 | 216.04 | 222.29 | 222.29 | 1.24% | 1,211,413 |
| Feb 16, 2026 | 213.40 | 228.50 | 210.79 | 219.56 | 218.96 | 2.98% | 1,751,028 |
| Feb 13, 2026 | 210.80 | 215.30 | 208.70 | 213.21 | 212.63 | 0.27% | 389,463 |
| Feb 12, 2026 | 222.50 | 222.50 | 211.29 | 212.64 | 212.06 | -3.00% | 447,517 |
| Feb 11, 2026 | 226.80 | 227.00 | 216.70 | 219.21 | 218.61 | -3.25% | 1,023,514 |
| Feb 10, 2026 | 227.16 | 228.90 | 225.22 | 226.58 | 225.96 | -0.26% | 231,927 |
| Feb 9, 2026 | 225.00 | 228.01 | 221.12 | 227.16 | 226.54 | 2.40% | 289,406 |
| Feb 6, 2026 | 221.45 | 223.24 | 217.62 | 221.84 | 221.23 | -0.04% | 232,136 |
| Feb 5, 2026 | 225.10 | 225.10 | 220.53 | 221.93 | 221.32 | -1.73% | 306,341 |
| Feb 4, 2026 | 234.06 | 234.72 | 222.21 | 225.84 | 225.22 | -3.51% | 555,761 |
| Feb 3, 2026 | 236.15 | 257.62 | 231.05 | 234.06 | 233.42 | 9.02% | 1,665,158 |
| Feb 2, 2026 | 218.00 | 220.17 | 212.39 | 214.69 | 214.10 | -2.64% | 799,465 |
| Feb 1, 2026 | 222.78 | 222.78 | 216.10 | 220.52 | 219.92 | -1.01% | 122,372 |
| Jan 30, 2026 | 218.33 | 225.00 | 217.42 | 222.78 | 222.17 | 1.19% | 313,705 |
| Jan 29, 2026 | 219.40 | 221.45 | 211.00 | 220.17 | 219.57 | 0.35% | 504,222 |
| Jan 28, 2026 | 219.15 | 221.50 | 218.19 | 219.40 | 218.80 | -0.01% | 214,653 |
| Jan 27, 2026 | 221.45 | 221.45 | 214.63 | 219.42 | 218.82 | -1.12% | 482,584 |
| Jan 23, 2026 | 222.05 | 223.08 | 216.92 | 221.90 | 221.29 | 0.61% | 462,610 |
| Jan 22, 2026 | 212.11 | 221.78 | 210.88 | 220.55 | 219.95 | 4.53% | 870,925 |
| Jan 21, 2026 | 215.00 | 215.25 | 208.67 | 211.00 | 210.42 | -2.17% | 986,481 |
| Jan 20, 2026 | 220.52 | 221.31 | 214.80 | 215.69 | 215.10 | -2.53% | 447,356 |
| Jan 19, 2026 | 227.10 | 227.62 | 216.20 | 221.29 | 220.69 | -3.03% | 1,061,774 |
| Jan 16, 2026 | 232.00 | 237.30 | 227.00 | 228.21 | 227.59 | -1.45% | 617,077 |
| Jan 14, 2026 | 231.24 | 235.77 | 229.15 | 231.56 | 230.93 | 0.14% | 155,390 |
| Jan 13, 2026 | 227.59 | 232.50 | 227.22 | 231.24 | 230.61 | 1.60% | 277,611 |
| Jan 12, 2026 | 230.41 | 231.60 | 226.01 | 227.59 | 226.97 | -1.46% | 777,758 |
| Jan 9, 2026 | 232.14 | 235.03 | 229.51 | 230.96 | 230.33 | -1.23% | 1,272,333 |
| Jan 8, 2026 | 234.80 | 236.07 | 232.12 | 233.84 | 233.20 | -0.44% | 163,163 |
| Jan 7, 2026 | 241.15 | 242.39 | 234.51 | 234.88 | 234.24 | -1.88% | 355,301 |
| Jan 6, 2026 | 245.00 | 246.31 | 237.40 | 239.38 | 238.73 | -1.72% | 459,919 |
| Jan 5, 2026 | 249.39 | 249.72 | 242.15 | 243.57 | 242.90 | -0.38% | 459,116 |
| Jan 2, 2026 | 247.22 | 248.99 | 242.05 | 244.49 | 243.82 | -1.10% | 567,433 |
| Jan 1, 2026 | 230.40 | 249.25 | 228.74 | 247.22 | 246.54 | 7.30% | 2,877,318 |
| Dec 31, 2025 | 228.50 | 235.00 | 226.00 | 230.40 | 229.77 | 0.92% | 350,314 |
| Dec 30, 2025 | 230.30 | 230.40 | 224.00 | 228.30 | 227.68 | -0.57% | 196,007 |
| Dec 29, 2025 | 235.30 | 235.40 | 228.10 | 229.60 | 228.97 | -1.71% | 214,125 |
| Dec 26, 2025 | 232.60 | 239.50 | 231.10 | 233.60 | 232.96 | 1.17% | 370,225 |
| Dec 24, 2025 | 239.00 | 242.80 | 230.00 | 230.90 | 230.27 | -2.66% | 451,617 |
| Dec 23, 2025 | 248.90 | 249.60 | 236.00 | 237.20 | 236.55 | -4.70% | 638,748 |
| Dec 22, 2025 | 242.00 | 249.90 | 239.50 | 248.90 | 248.22 | 3.75% | 240,075 |
| Dec 19, 2025 | 246.10 | 247.90 | 238.70 | 239.90 | 239.24 | -2.52% | 704,244 |
| Dec 18, 2025 | 250.00 | 250.20 | 242.90 | 246.10 | 245.43 | -1.76% | 248,746 |
| Dec 17, 2025 | 255.90 | 256.80 | 248.10 | 250.50 | 249.82 | -2.72% | 661,567 |
| Dec 16, 2025 | 265.00 | 267.10 | 256.00 | 257.50 | 256.80 | -4.74% | 481,773 |
| Dec 15, 2025 | 264.90 | 272.00 | 260.40 | 270.30 | 269.56 | -0.33% | 352,261 |
| Dec 12, 2025 | 262.90 | 279.90 | 258.30 | 271.20 | 270.46 | 3.49% | 256,302 |
| Dec 11, 2025 | 261.00 | 263.00 | 257.32 | 262.06 | 261.34 | 1.18% | 279,820 |
| Dec 10, 2025 | 261.58 | 265.60 | 254.00 | 259.00 | 258.29 | -0.38% | 495,040 |
| Dec 9, 2025 | 258.20 | 262.16 | 252.08 | 259.98 | 259.27 | 0.62% | 924,285 |
| Dec 8, 2025 | 256.92 | 261.10 | 256.72 | 258.38 | 257.67 | 1.14% | 573,185 |
| Dec 5, 2025 | 255.58 | 256.92 | 254.02 | 255.48 | 254.78 | 0.19% | 694,460 |
| Dec 4, 2025 | 258.74 | 258.90 | 253.80 | 255.00 | 254.30 | -1.25% | 151,520 |
| Dec 3, 2025 | 257.78 | 259.16 | 253.48 | 258.24 | 257.53 | 0.70% | 184,730 |
| Dec 2, 2025 | 260.00 | 260.00 | 255.20 | 256.44 | 255.74 | -1.39% | 329,700 |
| Dec 1, 2025 | 262.00 | 262.72 | 259.00 | 260.06 | 259.35 | - | 310,185 |