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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,293.7	1,275	1,275	1,294.5	1,269	30,268
December 03, 2025	1,288.9	1,291.2	1,291.2	1,295.8	1,267.4	36,972
December 02, 2025	1,300	1,282.2	1,282.2	1,300	1,276	65,970
December 01, 2025	1,310	1,300.3	1,300.3	1,313.6	1,295	62,043
November 28, 2025	1,284.8	1,300.3	1,300.3	1,311.2	1,271	44,436
November 27, 2025	1,285	1,276.6	1,276.6	1,295.2	1,273.4	28,618
November 26, 2025	1,284.9	1,284.9	1,284.9	1,300	1,276.9	38,041
November 25, 2025	1,288.1	1,274.7	1,274.7	1,295.4	1,270.5	28,731
November 24, 2025	1,295.9	1,289	1,289	1,298.7	1,271.1	132,171
November 21, 2025	1,310	1,293.4	1,293.4	1,314.4	1,287	201,816
November 19, 2025	1,342.6	1,316.9	1,316.9	1,350	1,305	80,811
November 18, 2025	1,325	1,353.7	1,353.7	1,363.6	1,314.3	268,113
November 17, 2025	1,237.2	1,339.4	1,339.4	1,347.8	1,237.2	437,653
November 14, 2025	1,249.5	1,230.7	1,230.7	1,249.5	1,226.5	157,687
November 13, 2025	1,290.9	1,234.4	1,234.4	1,291	1,232	365,595
November 12, 2025	1,295.1	1,289.3	1,289.3	1,300.3	1,274.7	132,957
November 11, 2025	1,290	1,290.3	1,290.3	1,304.7	1,278	55,238
November 10, 2025	1,300	1,290	1,290	1,309	1,278.5	65,159
November 07, 2025	1,297.7	1,299.5	1,299.5	1,306.9	1,292	71,151
November 06, 2025	1,315	1,309.6	1,309.6	1,325	1,292	55,722
November 04, 2025	1,327	1,323.4	1,323.4	1,333.7	1,312.1	70,868
November 03, 2025	1,339.9	1,327	1,327	1,351.4	1,323	31,816
October 31, 2025	1,365.9	1,339.5	1,339.5	1,366.6	1,337.2	38,427
October 30, 2025	1,365	1,363.6	1,363.6	1,372.3	1,355	48,021
October 29, 2025	1,366	1,370.3	1,370.3	1,375	1,355.5	40,420
October 28, 2025	1,383.1	1,367.3	1,367.3	1,384	1,357	70,447
October 27, 2025	1,360.9	1,383.1	1,383.1	1,386.9	1,352	135,989
October 24, 2025	1,339	1,353.8	1,353.8	1,360.1	1,325.1	93,494
October 23, 2025	1,347.9	1,339.4	1,339.4	1,350.5	1,328.2	322,042
October 21, 2025	1,333	1,347.9	1,347.9	1,370	1,324	44,492
October 20, 2025	1,370	1,311.2	1,311.2	1,371.8	1,306.4	138,095
October 17, 2025	1,292.5	1,362.6	1,362.6	1,376.5	1,292.5	461,908
October 16, 2025	1,272	1,277.2	1,277.2	1,281.1	1,259.7	69,273
October 15, 2025	1,265	1,268.3	1,268.3	1,271.6	1,255.4	144,994
October 14, 2025	1,262	1,265.7	1,265.7	1,268.4	1,226.6	179,372
October 13, 2025	1,276	1,267.7	1,267.7	1,276.5	1,252.4	58,088
October 10, 2025	1,261	1,276.5	1,276.5	1,285.8	1,255.9	170,876
October 09, 2025	1,272.7	1,261.7	1,261.7	1,287.9	1,251.2	103,746
October 08, 2025	1,230.1	1,273.5	1,273.5	1,284	1,215	264,428
October 07, 2025	1,260.5	1,228.7	1,228.7	1,260.5	1,214.9	163,205
October 06, 2025	1,235.8	1,255.5	1,255.5	1,264	1,223	120,492
October 03, 2025	1,230.1	1,223.8	1,223.8	1,237.7	1,211.5	261,242
October 01, 2025	1,250.8	1,244	1,244	1,253	1,236.8	89,074
September 30, 2025	1,268	1,257.7	1,257.7	1,284.5	1,254.2	42,517
September 29, 2025	1,275	1,272	1,272	1,286	1,249.3	117,876
September 26, 2025	1,312	1,280.7	1,280.7	1,314.7	1,276	266,196
September 25, 2025	1,336.2	1,311.7	1,311.7	1,341.5	1,305.8	83,560
September 24, 2025	1,357.9	1,340.6	1,340.6	1,359.9	1,335.4	63,760
September 23, 2025	1,374.5	1,357.5	1,357.5	1,374.5	1,350.5	48,905
September 22, 2025	1,382.8	1,363.5	1,363.5	1,383.8	1,360	59,262
September 19, 2025	1,379.8	1,376	1,376	1,387	1,358.3	102,890
September 18, 2025	1,372.5	1,369.5	1,369.5	1,383.3	1,365	43,130
September 17, 2025	1,376.1	1,369.6	1,369.6	1,396.2	1,365.8	196,259
September 16, 2025	1,387	1,373.3	1,373.3	1,395.9	1,371	40,771
September 15, 2025	1,401.4	1,383.4	1,383.4	1,401.4	1,380.2	34,734
September 12, 2025	1,409	1,390.4	1,390.4	1,424.9	1,382.2	44,609
September 11, 2025	1,410.3	1,407.6	1,407.6	1,425.2	1,400.1	50,108
September 10, 2025	1,406.9	1,408.8	1,408.8	1,425	1,402.6	68,661
September 09, 2025	1,405.3	1,405.1	1,405.1	1,434	1,392	141,463
September 08, 2025	1,425.1	1,404.8	1,404.8	1,429.7	1,399.8	62,809

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