Advertisement
U.S. Markets closed

Mrs. Bectors Food Specialities Limited (BECTORFOOD.BO)

BSE - BSE Real Time Price. Currency in INR
1,841.35+37.20 (+2.06%)
At close: 03:29PM IST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 2024------
Nov 06, 20241,818.901,861.001,806.901,841.351,841.357,824
Nov 05, 2024------
Nov 04, 20241,870.001,878.951,815.751,828.001,828.006,991
Nov 01, 20241,900.051,903.001,847.951,874.751,874.75603
Oct 31, 20241,890.001,895.301,790.551,889.951,889.955,365
Oct 30, 2024------
Oct 29, 20241,747.701,802.101,743.001,779.601,779.603,515
Oct 28, 20241,700.501,822.601,700.501,747.701,747.706,985
Oct 25, 20241,717.001,719.001,675.251,696.201,696.2011,275
Oct 24, 20241,704.301,726.301,649.901,662.001,662.005,359
Oct 23, 20241,689.951,755.151,666.751,704.301,704.304,054
Oct 22, 20241,782.001,795.001,701.301,706.101,706.109,623
Oct 21, 20241,854.851,855.001,800.001,807.201,807.206,343
Oct 18, 20241,847.801,864.001,794.001,846.951,846.953,376
Oct 17, 20241,895.651,917.601,836.101,847.801,847.802,247
Oct 16, 20241,950.001,950.001,871.651,895.651,895.651,626
Oct 15, 20241,912.951,945.901,870.001,893.601,893.609,106
Oct 14, 20241,880.001,939.351,825.001,924.651,924.656,258
Oct 11, 20241,878.101,880.001,842.001,846.701,846.706,279
Oct 10, 20241,862.051,884.101,839.001,858.151,858.158,403
Oct 09, 20241,854.001,888.001,844.651,858.401,858.403,018
Oct 08, 20241,775.051,886.401,775.051,854.401,854.405,323
Oct 07, 20241,839.651,862.851,781.001,809.851,809.857,705
Oct 04, 20241,830.001,886.751,830.001,839.301,839.3014,569
Oct 03, 20241,864.251,888.001,830.001,856.101,856.10528,319
Oct 01, 20241,908.601,940.001,890.901,895.401,895.4026,018
Sep 30, 20241,974.701,974.701,888.051,906.451,906.455,195
Sep 27, 20241,979.751,979.751,937.501,953.101,953.104,027
Sep 26, 20241,920.151,960.851,899.201,948.251,948.257,330
Sep 25, 20241,914.701,997.001,907.951,922.301,922.3028,388
Sep 24, 20241,991.202,025.801,883.201,906.601,906.6034,508
Sep 23, 20242,074.902,099.001,976.201,991.201,991.2015,425
Sep 20, 20241,973.352,196.001,941.052,095.652,095.6547,540
Sep 19, 20241,947.201,953.651,858.001,935.151,935.1523,227
Sep 18, 20241,936.601,961.651,924.251,947.901,947.9019,956
Sep 17, 20241,814.951,959.301,791.801,932.901,932.9035,424
Sep 16, 20241,810.751,862.251,781.501,791.801,791.8011,133
Sep 13, 20241,792.401,888.351,792.401,861.201,861.2035,007
Sep 12, 20241,819.952,009.001,785.001,824.451,824.4574,050
Sep 11, 20241,841.951,841.951,797.001,822.251,822.258,193
Sep 10, 20241,738.651,844.951,735.151,818.701,818.7040,844
Sep 09, 20241,770.051,770.051,677.051,708.401,708.4023,544
Sep 06, 20241,657.951,847.351,633.601,800.301,800.3067,114
Sep 05, 20241,589.001,650.001,581.951,612.701,612.704,616
Sep 04, 20241,630.001,655.751,571.101,591.451,591.4510,258
Sep 03, 20241,591.251,636.001,580.701,629.051,629.059,749
Sep 02, 20241,624.001,627.901,584.251,592.301,592.3017,063
Aug 30, 20241,560.651,621.101,560.651,609.801,609.8013,986
Aug 29, 20241,539.551,618.001,539.551,557.401,557.4020,334
Aug 28, 20241,585.001,601.351,554.851,560.451,560.455,150
Aug 27, 2024------
Aug 26, 20241,526.751,608.851,512.851,598.651,598.6514,953
Aug 23, 20241,535.001,547.501,515.851,540.351,540.3518,808
Aug 22, 20241,462.001,534.901,448.851,527.651,527.6532,013
Aug 21, 20241,450.001,470.751,440.851,451.851,451.856,061
Aug 20, 20241,499.851,499.851,449.351,458.201,458.203,612
Aug 19, 20241,474.901,508.701,448.051,473.051,473.0519,414
Aug 16, 20241,440.801,495.551,440.801,461.701,461.7021,639
Aug 14, 20241,418.551,450.001,404.801,441.951,441.9515,327
Aug 13, 20241,460.001,470.001,405.001,414.451,414.4522,148
Aug 12, 20241,385.301,465.051,385.301,460.001,460.0015,637
Aug 09, 20241,320.401,422.001,320.401,413.451,413.457,691
Aug 08, 20241,371.001,371.001,328.051,339.751,339.752,961
Aug 07, 20241,340.101,363.001,328.501,346.701,346.708,331
Aug 06, 20241,353.801,361.551,325.001,335.101,335.1012,472
Aug 05, 20241,366.601,366.601,319.301,324.751,324.757,911
Aug 02, 20241,336.101,430.001,314.001,394.501,394.5048,521
Aug 01, 20241,392.001,418.351,376.051,382.151,382.1515,762
Jul 31, 20241,416.001,425.001,400.601,403.851,403.858,696
Jul 30, 20241,424.801,432.751,409.401,413.451,413.459,442
Jul 29, 20241,410.051,460.201,405.001,424.301,424.3016,108
Jul 26, 20241,422.001,457.001,388.801,414.201,414.204,449
Jul 25, 20241,424.451,431.001,393.551,400.951,400.956,707
Jul 24, 20241,400.001,436.951,396.201,426.301,426.304,329
Jul 23, 20241,420.051,427.151,359.001,391.901,391.9014,048
Jul 22, 20241,429.451,439.151,404.101,421.601,421.605,245
Jul 19, 20241,480.001,485.701,415.001,429.451,429.453,629
Jul 18, 20241,441.851,490.001,427.351,471.351,471.3539,413
Jul 16, 20241,439.001,476.101,421.351,433.651,433.657,212
Jul 15, 20241,405.401,443.001,399.251,438.501,438.5085,742
Jul 12, 20241,429.001,429.001,405.001,413.601,413.602,920
Jul 11, 20241,392.051,425.001,391.751,414.551,414.5512,180
Jul 10, 20241,433.251,433.251,377.651,392.251,392.2513,428
Jul 09, 20241,413.001,431.751,385.151,421.251,421.257,873
Jul 08, 20241,449.951,466.001,396.051,413.351,413.3530,094
Jul 05, 20241,401.001,443.001,375.651,434.101,434.1025,301
Jul 04, 20241,424.951,424.951,386.351,400.251,400.253,227
Jul 03, 20241,385.051,425.001,369.151,399.101,399.1020,124
Jul 02, 20241,400.001,400.851,376.951,393.401,393.402,923
Jul 01, 20241,381.951,403.301,372.801,383.001,383.004,420
Jun 28, 20241,375.901,387.801,365.001,374.851,374.852,891
Jun 27, 20241,399.951,404.601,361.851,374.601,374.6017,570
Jun 26, 20241,408.101,414.101,377.951,387.001,387.004,176
Jun 25, 20241,424.001,444.251,403.001,408.101,408.1015,929
Jun 24, 20241,464.001,474.951,408.401,417.251,417.255,918
Jun 21, 20241,495.351,507.051,452.951,463.551,463.5521,302
Jun 20, 20241,469.201,566.001,433.951,499.051,499.0516,705
Jun 19, 20241,452.051,467.001,425.951,440.051,440.0518,312
Jun 18, 20241,426.351,460.251,399.201,435.801,435.808,264
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...