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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,483.5	1,418.4	1,418.4	1,485.6	1,410	279,354
September 04, 2025	1,450	1,472	1,472	1,495	1,400.2	462,584
September 03, 2025	1,369.3	1,372.3	1,372.3	1,387.3	1,362.9	71,009
September 02, 2025	1,355.8	1,362.4	1,362.4	1,370	1,350.2	35,954
September 01, 2025	1,379.9	1,350.2	1,350.2	1,382.9	1,345.3	101,888
August 29, 2025	1,367	1,379.9	1,379.9	1,391.3	1,343.1	198,346
August 28, 2025	1,378.1	1,362.2	1,362.2	1,394	1,355.5	79,858
August 26, 2025	1,367	1,379.9	1,379.9	1,404.6	1,362.1	450,666
August 25, 2025	1,375	1,367	1,367	1,386	1,351.9	73,473
August 22, 2025	1,381.5	1,375	1,375	1,393.4	1,365.1	100,931
August 21, 2025	1,381.4	1,375.8	1,375.8	1,389.3	1,369.5	116,048
August 20, 2025	1,391.6	1,374.8	1,374.8	1,399.4	1,373	154,675
August 19, 2025	1,414	1,390.6	1,390.6	1,418	1,381.1	40,931
August 18, 2025	1,425	1,400.3	1,400.3	1,429.9	1,395.5	52,113
August 14, 2025	1,369.9	1,395.4	1,395.4	1,421.9	1,365.1	148,697
August 13, 2025	1,431.2	1,359.1	1,359.1	1,442.4	1,356	226,373
August 12, 2025	1,416.1	1,432	1,432	1,506.2	1,402.2	154,330
August 11, 2025	1,460.9	1,414.1	1,414.1	1,465	1,405.2	60,234
August 08, 2025	1,519.7	1,449.5	1,449.5	1,528.9	1,437.4	54,758
August 07, 2025	1,529	1,500.2	1,500.2	1,550	1,490	95,469
August 06, 2025	1,490.4	1,531	1,531	1,539.9	1,490.4	124,800
August 05, 2025	1,468.9	1,489.6	1,489.6	1,498.4	1,455.2	39,751
August 04, 2025	1,453	1,463	1,463	1,472	1,438.6	43,406
August 01, 2025	1,511.2	1,461.3	1,461.3	1,521	1,450	33,453
July 31, 2025	1,469.5	1,511.3	1,511.3	1,532	1,466.4	50,723
July 30, 2025	1,482	1,492.5	1,492.5	1,509.5	1,478.5	33,908
July 29, 2025	1,445.9	1,483.1	1,483.1	1,504	1,443	54,303
July 28, 2025	1,520.1	1,449.3	1,449.3	1,532.9	1,432.7	74,450
July 25, 2025	1,551.8	1,521.4	1,521.4	1,554.9	1,495.2	109,951
July 24, 2025	1,549.9	1,551.8	1,551.8	1,560	1,531.2	35,571
July 23, 2025	1,546.6	1,549.9	1,549.9	1,569.1	1,532.2	73,503
July 22, 2025	1,533	1,547.5	1,547.5	1,554	1,525.5	98,492
July 21, 2025	1,548	1,535.8	1,535.8	1,550.3	1,517.4	74,027
July 18, 2025	1,551	1,548.4	1,548.4	1,568.5	1,524.3	116,919
July 17, 2025	1,503.1	1,550.2	1,550.2	1,556.8	1,493.4	215,567
July 16, 2025	1,469	1,489.7	1,489.7	1,514.4	1,460.1	356,785
July 15, 2025	1,452	1,462.4	1,462.4	1,468	1,444.1	63,108
July 14, 2025	1,451.7	1,450.6	1,450.6	1,462.9	1,431.9	63,805
July 11, 2025	1,445	1,451.9	1,451.9	1,459.8	1,408	109,935
July 10, 2025	1,458	1,446.3	1,446.3	1,458.9	1,433.1	56,299
July 09, 2025	1,424.9	1,447.6	1,447.6	1,456	1,420.1	164,985
July 08, 2025	1,413	1,418.5	1,418.5	1,449.5	1,413	245,470
July 07, 2025	1,357.9	1,413	1,413	1,414.9	1,350.1	117,857
July 04, 2025	1,350.1	1,356.1	1,356.1	1,364	1,334.9	50,412
July 03, 2025	1,345.9	1,350.1	1,350.1	1,362.8	1,342	177,020
July 02, 2025	1,350.4	1,343.8	1,343.8	1,363.2	1,337.1	83,434
July 01, 2025	1,366	1,350.4	1,350.4	1,380	1,336.4	391,521
June 30, 2025	1,368.8	1,366.6	1,366.6	1,374.5	1,357.9	76,618
June 27, 2025	1,366	1,362	1,362	1,376	1,358.5	63,102
June 26, 2025	1,367	1,358.4	1,358.4	1,389.6	1,349	84,966
June 25, 2025	1,358.9	1,353.5	1,353.5	1,377.9	1,345	354,325
June 24, 2025	1,350	1,352.9	1,352.9	1,364	1,339	104,156
June 23, 2025	1,350	1,339.9	1,339.9	1,369.6	1,335.4	174,144
June 20, 2025	1,405	1,368.5	1,368.5	1,406.8	1,353.9	69,537
June 19, 2025	1,402	1,395.4	1,395.4	1,408.7	1,388.4	62,440
June 18, 2025	1,384.7	1,395.2	1,395.2	1,396.9	1,373.4	102,465
June 17, 2025	1,394.9	1,389.8	1,389.8	1,402.9	1,382.3	76,278
June 16, 2025	1,382.4	1,387.9	1,387.9	1,394.3	1,362	71,893
June 13, 2025	1,381.7	1,380.7	1,380.7	1,384.6	1,362	92,148
June 12, 2025	1,398.8	1,389.8	1,389.8	1,408.7	1,377	165,266

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