Mrs. Bector's Food Specialities Ltd. BECTORFOOD
NSE · India · Consumer Non-Durables
INR 213.03+6.29 (+3.04%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 206.74 | -0.94% | INR 209.90 | INR 211.60 | INR 205.30 | 816.88K |
| 2026-09-29 | INR 208.70 | -1.33% | INR 211.47 | INR 212.94 | INR 207.39 | 454.44K |
| 2026-09-28 | INR 211.52 | -1.88% | INR 215.00 | INR 215.00 | INR 210.40 | 502.15K |
| 2026-09-25 | INR 215.58 | -0.05% | INR 215.68 | INR 217.51 | INR 212.81 | 428.99K |
| 2026-09-24 | INR 215.68 | -1.65% | INR 220.77 | INR 221.00 | INR 215.00 | 540.57K |
| 2026-09-23 | INR 219.30 | +0.68% | INR 218.62 | INR 222.50 | INR 217.05 | 649.77K |
| 2026-09-22 | INR 217.81 | -3.49% | INR 225.86 | INR 226.90 | INR 217.01 | 1.28M |
| 2026-09-21 | INR 225.68 | +1.86% | INR 221.55 | INR 229.02 | INR 219.10 | 1.09M |
| 2026-09-18 | INR 221.55 | +0.34% | INR 222.55 | INR 224.50 | INR 217.34 | 1.37M |
| 2026-09-17 | INR 220.81 | +0.30% | INR 220.16 | INR 224.14 | INR 218.53 | 795.20K |
| 2026-09-16 | INR 220.16 | -1.45% | INR 226.00 | INR 226.16 | INR 214.21 | 2.20M |
| 2026-09-15 | INR 223.40 | -7.88% | INR 239.70 | INR 240.00 | INR 221.50 | 2.30M |
| 2026-09-14 | INR 242.50 | 0.00% | INR 242.50 | INR 242.50 | INR 242.50 | 0 |
| 2026-09-11 | INR 242.50 | -1.20% | INR 244.80 | INR 245.70 | INR 236.51 | 903.25K |
| 2026-09-10 | INR 245.44 | +1.40% | INR 242.05 | INR 247.71 | INR 238.15 | 1.40M |
| 2026-09-09 | INR 242.05 | +5.08% | INR 230.10 | INR 243.70 | INR 225.61 | 2.47M |
| 2026-09-08 | INR 230.35 | -0.13% | INR 230.69 | INR 232.65 | INR 227.93 | 650.24K |
| 2026-09-07 | INR 230.65 | +2.08% | INR 225.10 | INR 234.99 | INR 223.38 | 1.05M |
| 2026-09-04 | INR 225.96 | -1.50% | INR 230.01 | INR 231.70 | INR 225.16 | 493.51K |
| 2026-09-03 | INR 229.41 | +0.48% | INR 231.44 | INR 231.79 | INR 223.19 | 1.22M |
| 2026-09-02 | INR 228.31 | +0.25% | INR 228.00 | INR 229.80 | INR 222.14 | 963.05K |
| 2026-09-01 | INR 227.75 | +0.37% | INR 227.01 | INR 234.06 | INR 223.22 | 2.61M |
| 2026-08-31 | INR 226.91 | -2.56% | INR 231.00 | INR 233.92 | INR 226.08 | 1.34M |
| 2026-08-28 | INR 232.87 | -2.20% | INR 240.00 | INR 241.28 | INR 230.29 | 1.01M |
| 2026-08-27 | INR 238.12 | -2.10% | INR 243.30 | INR 244.79 | INR 236.52 | 2.24M |
| 2026-08-26 | INR 243.24 | -3.05% | INR 250.00 | INR 253.13 | INR 242.10 | 1.01M |
| 2026-08-25 | INR 250.89 | -2.49% | INR 258.70 | INR 258.80 | INR 250.00 | 631.88K |
| 2026-08-24 | INR 257.29 | +0.97% | INR 254.00 | INR 258.80 | INR 246.71 | 2.04M |
| 2026-08-21 | INR 254.83 | -1.24% | INR 258.02 | INR 262.99 | INR 254.00 | 1.16M |
| 2026-08-20 | INR 258.02 | -2.01% | INR 263.32 | INR 265.65 | INR 255.46 | 1.46M |
| 2026-08-19 | INR 263.32 | +0.92% | INR 262.00 | INR 265.80 | INR 258.40 | 1.55M |
| 2026-08-18 | INR 260.92 | +2.20% | INR 255.79 | INR 263.96 | INR 251.50 | 2.98M |
| 2026-08-17 | INR 255.30 | +6.21% | INR 242.34 | INR 257.50 | INR 238.10 | 3.46M |
| 2026-08-14 | INR 240.37 | +0.05% | INR 238.22 | INR 245.50 | INR 237.17 | 1.29M |
| 2026-08-13 | INR 240.25 | -0.87% | INR 243.00 | INR 246.41 | INR 237.35 | 1.52M |
| 2026-08-12 | INR 242.35 | +0.72% | INR 241.00 | INR 243.39 | INR 233.52 | 2.24M |
| 2026-08-11 | INR 240.62 | +3.15% | INR 233.80 | INR 243.64 | INR 228.01 | 5.18M |
| 2026-08-10 | INR 233.28 | +3.96% | INR 227.40 | INR 237.69 | INR 225.62 | 10.44M |
| 2026-08-07 | INR 224.40 | +6.61% | INR 211.00 | INR 226.99 | INR 210.30 | 7.46M |
| 2026-08-06 | INR 210.48 | -1.09% | INR 213.70 | INR 214.44 | INR 209.00 | 1.79M |
| 2026-08-05 | INR 212.80 | +1.35% | INR 211.46 | INR 215.82 | INR 209.56 | 1.74M |
| 2026-08-04 | INR 209.96 | -0.62% | INR 211.50 | INR 214.27 | INR 207.98 | 1.43M |
| 2026-08-03 | INR 211.27 | +2.33% | INR 207.34 | INR 213.20 | INR 207.13 | 1.05M |
| 2026-07-31 | INR 206.46 | -3.46% | INR 214.00 | INR 214.60 | INR 205.40 | 3.04M |
| 2026-07-30 | INR 213.87 | -1.12% | INR 215.00 | INR 219.50 | INR 210.89 | 2.04M |
| 2026-07-29 | INR 216.29 | +2.92% | INR 210.16 | INR 217.81 | INR 208.50 | 2.76M |
| 2026-07-28 | INR 210.16 | -0.82% | INR 212.00 | INR 215.75 | INR 207.47 | 4.09M |
| 2026-07-27 | INR 211.89 | +2.55% | INR 208.70 | INR 212.90 | INR 205.01 | 3.22M |
| 2026-07-24 | INR 206.63 | +3.66% | INR 196.51 | INR 211.16 | INR 196.51 | 6.51M |
| 2026-07-23 | INR 199.34 | -3.74% | INR 206.01 | INR 207.00 | INR 196.51 | 2.76M |
| 2026-07-22 | INR 207.08 | -2.00% | INR 211.80 | INR 212.50 | INR 201.73 | 7.37M |
| 2026-07-21 | INR 211.30 | +0.58% | INR 209.71 | INR 219.61 | INR 205.00 | 39.88M |
| 2026-07-20 | INR 210.08 | +11.37% | INR 187.00 | INR 215.95 | INR 185.10 | 85.30M |
| 2026-07-17 | INR 188.63 | -1.87% | INR 198.04 | INR 204.90 | INR 186.54 | 43.46M |
| 2026-07-16 | INR 192.23 | +13.77% | INR 182.01 | INR 197.50 | INR 177.52 | 71.62M |
| 2026-07-15 | INR 168.97 | +1.03% | INR 167.00 | INR 171.90 | INR 165.00 | 6.04M |
| 2026-07-14 | INR 167.25 | -1.82% | INR 170.50 | INR 170.90 | INR 166.26 | 745.77K |
| 2026-07-13 | INR 170.35 | +0.58% | INR 169.00 | INR 173.00 | INR 166.50 | 674.34K |
| 2026-07-10 | INR 169.37 | -1.00% | INR 172.29 | INR 174.16 | INR 169.00 | 2.45M |
| 2026-07-09 | INR 171.08 | +2.35% | INR 169.01 | INR 173.88 | INR 167.05 | 882.01K |
| 2026-07-08 | INR 167.16 | -3.45% | INR 172.50 | INR 174.89 | INR 166.50 | 2.13M |
| 2026-07-07 | INR 173.13 | -2.33% | INR 179.03 | INR 179.29 | INR 172.21 | 1.26M |
| 2026-07-06 | INR 177.26 | +0.37% | INR 177.00 | INR 181.74 | INR 174.78 | 1.43M |
| 2026-07-03 | INR 176.61 | -1.98% | INR 181.25 | INR 181.71 | INR 174.97 | 1.08M |
| 2026-07-02 | INR 180.18 | +0.91% | INR 180.79 | INR 182.70 | INR 176.71 | 666.34K |
| 2026-07-01 | INR 178.56 | -0.45% | INR 180.10 | INR 184.32 | INR 177.60 | 582.24K |
| 2026-06-30 | INR 179.37 | -0.31% | INR 181.51 | INR 182.06 | INR 177.95 | 544.39K |
| 2026-06-29 | INR 179.93 | -1.50% | INR 183.61 | INR 184.50 | INR 179.07 | 860.10K |
| 2026-06-26 | INR 182.67 | 0.00% | INR 182.67 | INR 182.67 | INR 182.67 | 0 |
| 2026-06-25 | INR 182.67 | -3.62% | INR 191.50 | INR 191.50 | INR 181.25 | 989.21K |
| 2026-06-24 | INR 189.53 | +2.38% | INR 185.99 | INR 191.00 | INR 183.37 | 324.56K |
| 2026-06-23 | INR 185.13 | -1.43% | INR 187.81 | INR 188.99 | INR 183.70 | 420.71K |
| 2026-06-22 | INR 187.81 | -1.32% | INR 191.50 | INR 191.69 | INR 187.41 | 265.95K |
| 2026-06-19 | INR 190.32 | +1.48% | INR 187.00 | INR 191.49 | INR 184.86 | 458.55K |
| 2026-06-18 | INR 187.54 | +0.95% | INR 185.77 | INR 188.59 | INR 185.21 | 407.62K |
| 2026-06-17 | INR 185.77 | +0.89% | INR 185.76 | INR 186.11 | INR 183.01 | 293.90K |
| 2026-06-16 | INR 184.13 | +0.09% | INR 185.90 | INR 186.30 | INR 181.08 | 376.98K |
| 2026-06-15 | INR 183.97 | +1.28% | INR 184.40 | INR 186.00 | INR 181.91 | 1.46M |
| 2026-06-12 | INR 181.65 | +2.36% | INR 179.00 | INR 183.50 | INR 177.14 | 535.36K |
| 2026-06-11 | INR 177.46 | -0.57% | INR 178.39 | INR 179.40 | INR 173.98 | 683.99K |
| 2026-06-10 | INR 178.47 | +4.87% | INR 170.18 | INR 183.24 | INR 170.00 | 3.62M |
| 2026-06-09 | INR 170.18 | +0.70% | INR 171.03 | INR 173.80 | INR 169.05 | 769.58K |
| 2026-06-08 | INR 169.00 | -1.86% | INR 170.20 | INR 175.49 | INR 168.60 | 659.81K |
| 2026-06-05 | INR 172.20 | -0.03% | INR 172.99 | INR 175.75 | INR 171.50 | 820.57K |
| 2026-06-04 | INR 172.26 | +0.77% | INR 171.00 | INR 175.67 | INR 169.51 | 284.12K |
| 2026-06-03 | INR 170.95 | -0.66% | INR 173.39 | INR 174.08 | INR 170.05 | 410.36K |
| 2026-06-02 | INR 172.09 | -1.03% | INR 173.00 | INR 174.50 | INR 169.21 | 629.49K |
| 2026-06-01 | INR 173.88 | +1.26% | INR 174.75 | INR 175.96 | INR 171.37 | 580.35K |
| 2026-05-29 | INR 171.71 | -5.01% | INR 179.50 | INR 180.69 | INR 170.76 | 1.15M |
| 2026-05-28 | INR 180.76 | 0.00% | INR 180.76 | INR 180.76 | INR 180.76 | 0 |