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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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