Mrs. Bectors Food Specialities Limited - BECTORFOOD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	219.75	216.65	216.65	220	215.99	272,171
February 19, 2026	219.69	219.38	219.38	223.16	216.3	532,226
February 18, 2026	222.05	219.69	219.69	222.3	216.68	490,883
February 17, 2026	219.56	222.29	222.29	224	216.04	1.21M
February 16, 2026	213.4	219.56	218.96	228.5	210.79	1.75M
February 13, 2026	210.8	213.21	212.63	215.3	208.7	389,463
February 12, 2026	222.5	212.64	212.06	222.5	211.29	447,517
February 11, 2026	226.8	219.21	218.61	227	216.7	1.02M
February 10, 2026	227.16	226.58	225.96	228.9	225.22	232,004
February 09, 2026	225	227.16	226.54	228.01	221.12	289,441
February 06, 2026	221.45	221.84	221.84	223.24	217.62	232,143
February 05, 2026	225.1	221.93	221.93	225.1	220.53	306,384
February 04, 2026	234.06	225.84	225.84	234.72	222.21	555,761
February 03, 2026	236.15	234.06	234.06	257.62	231.05	1.67M
February 02, 2026	218	214.69	214.69	220.17	212.39	799,465
February 01, 2026	222.78	220.52	220.52	222.78	216.1	122,372
January 30, 2026	218.33	222.78	222.78	225	217.42	313,711
January 29, 2026	219.4	220.17	220.17	221.45	211	504,222
January 28, 2026	219.15	219.4	219.4	221.5	218.19	214,654
January 27, 2026	221.45	219.42	219.42	221.45	214.63	482,584
January 23, 2026	222.05	221.9	221.9	223.08	216.92	462,610
January 22, 2026	212.11	220.55	220.55	221.78	210.88	870,929
January 21, 2026	215	211	211	215.25	208.67	986,481
January 20, 2026	220.52	215.69	215.69	221.31	214.8	447,356
January 19, 2026	227.1	221.29	221.29	227.62	216.2	1.06M
January 16, 2026	232	228.21	228.21	237.3	227	617,155
January 14, 2026	231.24	231.56	231.56	235.77	229.15	155,390
January 13, 2026	227.59	231.24	231.24	232.5	227.22	277,655
January 12, 2026	230.41	227.59	227.59	231.6	226.01	777,804
January 09, 2026	232.14	230.96	230.96	235.03	229.51	1.27M
January 08, 2026	234.8	233.84	233.84	236.07	232.12	163,163
January 07, 2026	241.15	234.88	234.88	242.39	234.51	355,460
January 06, 2026	245	239.38	239.38	246.31	237.4	459,919
January 05, 2026	249.39	243.57	243.57	249.72	242.15	459,116
January 02, 2026	247.22	244.49	244.49	248.99	242.05	567,434
January 01, 2026	230.4	247.22	247.22	249.25	228.74	2.88M
December 31, 2025	228.5	230.4	230.4	235	226	350,441
December 30, 2025	230.3	228.3	228.3	230.4	224	196,007
December 29, 2025	235.3	229.6	229.6	235.4	228.1	214,125
December 26, 2025	232.6	233.6	233.6	239.5	231.1	370,225
December 24, 2025	239	230.9	230.9	242.8	230	451,072
December 23, 2025	248.9	237.2	237.2	249.6	236	638,932
December 22, 2025	242	248.9	248.9	249.9	239.5	240,075
December 19, 2025	246.1	239.9	239.9	247.9	238.7	704,244
December 18, 2025	250	246.1	246.1	250.2	242.9	248,758
December 17, 2025	255.9	250.5	250.5	256.8	248.1	662,138
December 16, 2025	265	257.5	257.5	267.1	256	481,773
December 15, 2025	264.9	270.3	270.3	272	260.4	352,261
December 12, 2025	262.9	271.2	271.2	279.9	258.3	256,371
December 11, 2025	261	262.06	262.06	263	257.32	279,820
December 10, 2025	261.58	259	259	265.6	254	495,040
December 09, 2025	258.2	259.98	259.98	262.16	252.08	924,285
December 08, 2025	256.92	258.38	258.38	261.1	256.72	573,185
December 05, 2025	255.58	255.48	255.48	256.92	254.02	694,460
December 04, 2025	258.74	255	255	258.9	253.8	151,520
December 03, 2025	257.78	258.24	258.24	259.16	253.48	184,730
December 02, 2025	260	256.44	256.44	260	255.2	329,700
December 01, 2025	262	260.06	260.06	262.72	259	310,185
November 28, 2025	256.96	260.06	260.06	262.24	254.2	222,170
November 27, 2025	257	255.32	255.32	259.04	254.68	143,065

Mrs. Bectors Food Specialities Limited (BECTORFOOD.NS) NSE