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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	256.98	256.98	256.98	260	255.38	190,160
November 25, 2025	257.62	254.94	254.94	259.08	254.1	143,630
November 24, 2025	259.18	257.8	257.8	259.74	254.22	586,890
November 21, 2025	262	258.68	258.68	262.88	257.4	1.01M
November 19, 2025	268.52	263.38	263.38	270	261	403,845
November 18, 2025	265	270.74	270.74	272.72	262.86	1.34M
November 17, 2025	247.44	267.88	267.88	269.56	247.44	2.19M
November 14, 2025	249.9	246.14	246.14	249.9	245.3	788,435
November 13, 2025	258.18	246.88	246.88	258.2	246.4	1.83M
November 12, 2025	259.02	257.86	257.86	260.06	254.94	664,785
November 11, 2025	258	258.06	258.06	260.94	255.6	276,190
November 10, 2025	260	258	258	261.8	255.7	325,795
November 07, 2025	259.54	259.9	259.9	261.38	258.4	355,755
November 06, 2025	263	261.92	261.92	265	258.4	278,610
November 04, 2025	265.4	264.68	264.68	266.74	262.42	354,340
November 03, 2025	267.98	265.4	265.4	270.28	264.6	159,080
October 31, 2025	273.18	267.9	267.9	273.32	267.44	192,135
October 30, 2025	273	272.72	272.72	274.46	271	240,105
October 29, 2025	273.2	274.06	274.06	275	271.1	202,100
October 28, 2025	276.62	273.46	273.46	276.8	271.4	352,235
October 27, 2025	272.18	276.62	276.62	277.38	270.4	679,945
October 24, 2025	267.8	270.76	270.76	272.02	265.02	467,470
October 23, 2025	269.58	267.88	267.88	270.1	265.64	1.61M
October 21, 2025	266.6	269.58	269.58	274	264.8	222,460
October 20, 2025	274	262.24	262.24	274.36	261.28	690,475
October 17, 2025	258.5	272.52	272.52	275.3	258.5	2.31M
October 16, 2025	254.4	255.44	255.44	256.22	251.94	346,365
October 15, 2025	253	253.66	253.66	254.32	251.08	724,970
October 14, 2025	252.4	253.14	253.14	253.68	245.32	896,860
October 13, 2025	255.2	253.54	253.54	255.3	250.48	290,440
October 10, 2025	252.2	255.3	255.3	257.16	251.18	854,380
October 09, 2025	254.54	252.34	252.34	257.58	250.24	518,730
October 08, 2025	246.02	254.7	254.7	256.8	243	1.32M
October 07, 2025	252.1	245.74	245.74	252.1	242.98	816,025
October 06, 2025	247.16	251.1	251.1	252.8	244.6	602,460
October 03, 2025	246.02	244.76	244.76	247.54	242.3	1.31M
October 01, 2025	250.16	248.8	248.8	250.6	247.36	445,370
September 30, 2025	253.6	251.54	251.54	256.9	250.84	212,585
September 29, 2025	255	254.4	254.4	257.2	249.86	589,380
September 26, 2025	262.4	256.14	256.14	262.94	255.2	1.33M

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