NSE - Delayed Quote INR

Mrs. Bectors Food Specialities Limited (BECTORFOOD.NS)

1,447.50
+10.70
+(0.74%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,400.001,455.001,389.801,447.501,447.5042,304
May 8, 20251,430.801,478.001,420.001,436.801,436.8039,320
May 7, 20251,375.001,452.201,370.001,430.801,430.8083,176
May 6, 20251,458.501,458.501,412.201,418.601,418.6044,386
May 5, 20251,477.901,489.901,448.901,452.201,452.2044,909
May 2, 20251,485.001,496.201,462.601,473.101,473.1034,407
Apr 30, 20251,508.001,516.401,481.601,490.301,490.3045,861
Apr 29, 20251,529.901,541.301,512.201,519.901,519.9028,623
Apr 28, 20251,550.101,568.901,505.301,515.201,515.20113,137
Apr 25, 20251,620.001,628.201,550.001,558.301,558.3055,846
Apr 24, 20251,620.001,654.001,605.001,624.601,624.6066,338
Apr 23, 20251,644.101,652.201,602.001,622.001,622.0036,733
Apr 22, 20251,592.201,646.301,581.101,631.801,631.8090,329
Apr 21, 20251,559.901,618.001,548.701,607.801,607.8066,359
Apr 17, 20251,568.901,578.901,543.701,559.901,559.9043,712
Apr 16, 20251,603.001,603.001,542.001,558.401,558.4076,759
Apr 15, 20251,621.901,637.801,577.501,586.401,586.4065,230
Apr 11, 20251,598.851,611.001,562.651,586.201,586.2081,637
Apr 9, 20251,522.051,569.001,504.001,566.901,566.9058,683
Apr 8, 20251,525.001,535.001,503.901,522.051,522.0540,216
Apr 7, 20251,359.001,500.001,320.001,486.901,486.9097,749
Apr 4, 20251,529.051,529.051,482.501,504.751,504.7542,636
Apr 3, 20251,489.001,538.951,482.001,536.351,536.3532,306
Apr 2, 20251,484.001,508.001,464.501,501.151,501.1542,876
Apr 1, 20251,451.201,505.501,441.201,484.001,484.0039,369
Mar 28, 20251,477.501,495.951,455.001,461.401,461.4066,429
Mar 27, 20251,473.001,486.951,453.101,469.051,469.0546,077
Mar 26, 20251,510.401,517.151,470.001,473.401,473.4030,380
Mar 25, 20251,516.001,523.401,478.751,507.651,507.6554,594
Mar 24, 20251,568.451,578.901,510.051,515.551,515.5586,310
Mar 21, 20251,557.001,593.151,521.651,560.701,560.7069,910
Mar 20, 20251,512.001,600.001,504.801,551.651,551.6557,895
Mar 19, 20251,476.601,512.001,471.601,500.551,500.5541,024
Mar 18, 20251,452.601,452.601,452.601,452.601,452.60-
Mar 17, 20251,497.251,497.251,433.801,452.601,452.6072,601
Mar 13, 20251,445.601,523.001,424.001,497.251,497.25217,718
Mar 12, 20251,370.001,450.501,367.501,432.951,432.95131,107
Mar 11, 20251,451.051,454.501,370.051,381.501,381.50171,451
Mar 10, 20251,442.401,558.951,425.101,473.151,473.15481,775
Mar 7, 20251,400.001,440.701,390.001,429.951,429.9546,433
Mar 6, 20251,399.801,429.001,392.801,406.951,406.9536,221
Mar 5, 20251,337.901,408.701,313.001,399.801,399.8060,345
Mar 4, 20251,310.001,328.651,293.501,321.651,321.6582,194
Mar 3, 20251,328.001,347.001,276.001,319.851,319.8587,180
Feb 28, 20251,335.001,344.751,299.851,320.851,320.85248,321
Feb 27, 20251,341.001,360.801,324.001,351.001,351.0083,261
Feb 25, 20251,339.501,359.501,328.001,339.951,339.9545,786
Feb 24, 20251,364.901,365.001,318.251,340.451,340.4563,933
Feb 21, 20251,351.001,401.001,311.801,375.651,375.6578,953
Feb 20, 20251,352.401,357.451,324.101,350.901,350.9057,407
Feb 19, 20251,288.901,378.801,288.901,350.551,350.5582,964
Feb 18, 20251,347.901,347.901,284.001,297.951,297.9577,806
Feb 17, 2025 3 Dividend
Feb 17, 20251,359.951,363.451,323.051,339.051,339.05105,780
Feb 14, 20251,411.951,415.001,340.001,359.251,356.2566,685
Feb 13, 20251,406.451,432.851,400.001,407.901,404.7945,106
Feb 12, 20251,390.101,422.751,355.001,406.451,403.3560,974
Feb 11, 20251,424.201,427.451,366.001,393.651,390.5762,918
Feb 10, 20251,472.201,480.951,402.501,424.201,421.0664,399
Feb 7, 20251,480.001,486.001,450.701,476.501,473.2490,605
Feb 6, 20251,466.001,478.251,430.151,459.001,455.78134,785
Feb 5, 20251,549.001,553.101,463.451,482.251,478.98397,182
Feb 4, 20251,510.001,536.701,455.351,529.351,525.97227,544
Feb 3, 20251,540.001,540.001,465.001,491.451,488.16263,239
Feb 1, 20251,470.001,667.101,456.451,529.251,525.87255,268
Jan 31, 20251,439.651,485.001,435.051,469.951,466.7183,806
Jan 30, 20251,508.951,508.951,455.851,461.551,458.3232,972
Jan 29, 20251,479.351,511.001,477.001,494.051,490.7529,107
Jan 28, 20251,480.001,504.651,429.901,475.101,471.8484,240
Jan 27, 20251,479.751,500.751,438.101,488.301,485.0272,073
Jan 24, 20251,499.951,515.751,480.601,486.301,483.0248,736
Jan 23, 20251,483.951,503.951,475.301,499.951,496.6481,473
Jan 22, 20251,489.101,502.201,467.001,483.701,480.4357,048
Jan 21, 20251,514.001,514.001,483.651,488.201,484.92125,296
Jan 20, 20251,489.551,505.451,489.551,500.801,497.49135,581
Jan 17, 20251,499.701,504.851,485.001,489.551,486.26172,979
Jan 16, 20251,534.901,534.901,496.001,499.701,496.39330,075
Jan 15, 20251,506.001,546.851,494.801,502.001,498.6899,876
Jan 14, 20251,507.801,518.501,470.001,499.501,496.1995,961
Jan 13, 20251,551.001,554.551,475.651,507.801,504.47122,565
Jan 10, 20251,603.051,603.801,556.001,560.301,556.8653,920
Jan 9, 20251,606.801,620.151,586.551,602.501,598.9663,362
Jan 8, 20251,615.851,622.451,588.201,599.701,596.1776,489
Jan 7, 20251,568.801,634.001,540.001,609.051,605.50149,553
Jan 6, 20251,624.951,624.951,539.051,556.201,552.7794,963
Jan 3, 20251,630.251,639.551,606.801,610.501,606.9557,276
Jan 2, 20251,655.001,656.001,619.701,630.251,626.6579,911
Jan 1, 20251,638.001,653.901,613.151,639.701,636.08138,380
Dec 31, 20241,621.101,648.351,601.001,638.601,634.9899,738
Dec 30, 20241,651.901,651.901,601.001,612.901,609.3453,248
Dec 27, 20241,612.451,651.751,609.001,639.851,636.2397,460
Dec 26, 20241,619.801,638.901,607.701,623.701,620.1243,262
Dec 24, 20241,643.001,658.701,613.001,619.801,616.2276,265
Dec 23, 20241,635.651,689.601,625.251,631.751,628.1576,679
Dec 20, 20241,705.001,713.401,629.451,638.751,635.13100,917
Dec 19, 20241,683.301,728.001,678.051,700.601,696.85209,565
Dec 18, 20241,682.251,698.851,665.001,683.301,679.58343,853
Dec 17, 20241,703.551,720.051,650.051,675.601,671.90111,242
Dec 16, 20241,812.251,815.501,696.001,703.551,699.79161,610
Dec 13, 20241,820.101,838.501,780.001,785.501,781.56114,266
Dec 12, 20241,865.101,874.401,819.951,831.201,827.1680,804
Dec 11, 20241,774.951,884.701,772.051,865.101,860.98137,707
Dec 10, 20241,817.051,824.601,766.051,774.951,771.0378,481
Dec 9, 20241,862.951,874.801,805.051,817.851,813.8455,849
Dec 6, 20241,889.001,919.951,852.951,863.801,859.6953,300
Dec 5, 20241,909.201,976.701,877.001,889.201,885.0372,489
Dec 4, 20241,898.701,948.001,882.201,914.851,910.6293,593
Dec 3, 20241,823.751,899.001,820.101,892.201,888.0275,319
Dec 2, 20241,791.101,835.001,790.201,816.251,812.2448,337
Nov 29, 20241,807.801,854.301,776.251,814.301,810.30122,109
Nov 28, 20241,788.001,813.601,774.651,798.101,794.13133,830
Nov 27, 20241,763.351,794.601,735.101,784.951,781.01159,593
Nov 26, 20241,779.851,787.301,732.001,763.351,759.4639,044
Nov 25, 20241,700.001,800.001,700.001,754.901,751.0393,926
Nov 22, 20241,616.551,740.851,616.551,701.051,697.30118,458
Nov 21, 20241,650.001,673.001,626.101,632.901,629.3043,022
Nov 19, 20241,640.001,709.951,635.751,675.651,671.9562,549
Nov 18, 20241,632.251,666.851,609.101,629.151,625.5563,196
Nov 14, 20241,642.001,650.001,616.001,632.301,628.7059,400
Nov 13, 20241,615.001,658.201,586.351,637.251,633.64255,810
Nov 12, 20241,702.151,714.951,593.651,604.301,600.76233,564
Nov 11, 20241,800.001,800.001,690.001,702.151,698.39132,451
Nov 8, 20241,815.001,823.801,786.351,810.601,806.6056,059
Nov 7, 20241,856.001,859.901,805.001,814.551,810.5533,752
Nov 6, 20241,827.001,863.151,806.001,843.951,839.8859,724
Nov 5, 20241,813.201,854.201,780.001,803.751,799.77197,414
Nov 4, 20241,862.201,877.901,816.051,828.001,823.9743,745
Nov 1, 20241,913.501,913.501,848.001,868.101,863.9821,105
Oct 31, 20241,796.951,899.001,789.251,890.651,886.48145,932
Oct 30, 20241,781.201,814.401,781.201,796.001,792.0444,761
Oct 29, 20241,745.351,805.101,740.001,780.251,776.32110,670
Oct 28, 20241,713.951,823.501,702.751,748.351,744.49164,722
Oct 25, 20241,669.901,719.001,664.501,697.051,693.30179,816
Oct 24, 20241,708.151,726.601,643.401,661.401,657.73179,065
Oct 23, 20241,680.001,754.951,660.551,705.201,701.44161,438
Oct 22, 20241,785.001,797.301,705.051,707.451,703.68268,026
Oct 21, 20241,846.001,856.201,800.001,809.051,805.0658,844
Oct 18, 20241,850.001,854.651,788.051,846.351,842.2777,887
Oct 17, 20241,899.951,921.351,832.501,852.251,848.1674,824
Oct 16, 20241,893.001,918.401,871.901,895.951,891.7747,194
Oct 15, 20241,922.501,954.451,870.001,893.751,889.5770,199
Oct 14, 20241,835.001,938.001,822.201,922.301,918.06311,928
Oct 11, 20241,871.201,883.451,843.151,848.151,844.07195,307
Oct 10, 20241,875.801,883.901,838.701,856.851,852.75138,333
Oct 9, 20241,850.701,889.951,840.151,856.351,852.25128,587
Oct 8, 20241,800.001,889.801,792.001,855.551,851.45127,930
Oct 7, 20241,850.001,868.751,780.051,810.601,806.60164,206
Oct 4, 20241,855.401,880.451,835.051,839.501,835.44162,909
Oct 3, 20241,879.951,889.801,831.601,855.401,851.30253,199
Oct 1, 20241,909.101,937.951,890.001,894.751,890.57103,091
Sep 30, 20241,957.901,973.951,889.151,906.301,902.09146,641
Sep 27, 20241,957.051,978.551,935.001,953.951,949.6482,009
Sep 26, 20241,932.701,960.601,897.801,949.601,945.30184,634
Sep 25, 20241,910.001,997.701,905.051,923.151,918.91333,473
Sep 24, 20241,990.602,025.001,880.051,902.451,898.25311,509
Sep 23, 20242,044.102,098.001,975.301,989.801,985.41365,135
Sep 20, 2024 2 Dividend
Sep 20, 20241,954.502,200.001,941.052,115.702,111.031,425,996
Sep 19, 20241,947.201,954.451,857.101,937.401,931.13176,638
Sep 18, 20241,950.001,965.001,925.001,947.201,940.90194,634
Sep 17, 20241,799.851,959.251,785.001,928.801,922.56597,610
Sep 16, 20241,820.001,858.001,784.901,795.101,789.29321,595
Sep 13, 20241,804.951,887.001,795.751,861.551,855.52340,909
Sep 12, 20241,794.952,009.001,784.401,823.751,817.851,416,301
Sep 11, 20241,841.801,841.801,796.051,820.901,815.01205,920
Sep 10, 20241,731.351,845.001,730.501,819.751,813.86600,249
Sep 9, 20241,769.001,770.001,677.051,705.601,700.08591,347
Sep 6, 20241,645.501,848.901,632.301,806.101,800.251,807,772
Sep 5, 20241,601.801,651.001,581.051,613.251,608.03237,181
Sep 4, 20241,629.001,658.551,568.951,593.201,588.04175,184
Sep 3, 20241,599.901,635.801,577.701,629.351,624.08174,591
Sep 2, 20241,625.001,627.851,582.201,592.751,587.5996,383
Aug 30, 20241,577.901,620.001,562.201,608.501,603.29182,783
Aug 29, 20241,550.101,619.001,542.201,556.701,551.66261,896
Aug 28, 20241,570.751,602.401,551.101,559.351,554.30151,112
Aug 27, 20241,595.001,632.001,547.151,566.601,561.53306,092
Aug 26, 20241,544.651,608.751,511.401,599.401,594.22476,748
Aug 23, 20241,534.001,548.001,518.001,540.951,535.96219,568
Aug 22, 20241,451.201,535.001,449.051,525.951,521.01399,200
Aug 21, 20241,457.001,474.001,441.001,451.151,446.4560,552
Aug 20, 20241,475.351,479.001,450.001,458.101,453.3881,387
Aug 19, 20241,460.001,508.001,448.301,475.351,470.57245,003
Aug 16, 20241,442.501,495.001,442.451,460.551,455.82298,486
Aug 14, 20241,414.051,451.001,406.001,440.051,435.39110,439
Aug 13, 20241,459.151,466.401,405.201,414.251,409.67139,274
Aug 12, 20241,415.001,465.001,400.901,459.151,454.43195,100
Aug 9, 20241,342.051,423.501,342.051,414.351,409.77374,197
Aug 8, 20241,355.001,358.901,327.951,339.951,335.6173,762
Aug 7, 20241,334.551,364.801,331.001,347.401,343.0476,439
Aug 6, 20241,349.901,360.451,327.301,334.701,330.3886,129
Aug 5, 20241,322.351,364.951,318.551,323.451,319.17259,798
Aug 2, 20241,367.001,432.601,314.201,394.901,390.38333,785
Aug 1, 20241,402.351,418.901,376.751,382.101,377.63110,800
Jul 31, 20241,413.151,427.451,400.001,402.351,397.8178,520
Jul 30, 20241,424.001,432.751,409.551,413.151,408.5853,736
Jul 29, 20241,419.951,459.901,405.001,421.401,416.80167,244
Jul 26, 20241,401.451,462.801,387.551,412.851,408.28236,054
Jul 25, 20241,421.201,432.901,396.551,401.451,396.9175,852
Jul 24, 20241,399.251,438.401,392.801,425.101,420.49144,742
Jul 23, 20241,423.001,427.301,360.501,392.301,387.79216,608
Jul 22, 20241,427.801,440.001,405.151,418.801,414.2189,632
Jul 19, 20241,484.551,486.751,410.501,430.051,425.42148,522
Jul 18, 20241,427.001,490.601,424.551,471.701,466.94513,963
Jul 16, 20241,453.901,476.001,422.001,431.201,426.57232,541
Jul 15, 20241,413.001,444.351,399.401,439.201,434.54174,293
Jul 12, 20241,416.001,427.951,403.651,412.701,408.1379,165
Jul 11, 20241,400.001,425.851,392.001,415.351,410.77107,096
Jul 10, 20241,428.451,433.851,380.001,392.251,387.7479,065
Jul 9, 20241,415.351,434.551,384.801,415.701,411.12157,589
Jul 8, 20241,445.001,466.351,405.001,415.351,410.77246,397
Jul 5, 20241,399.001,442.651,377.001,434.001,429.36138,886
Jul 4, 20241,410.001,417.301,385.851,399.001,394.47107,342
Jul 3, 20241,392.001,426.151,375.001,399.251,394.72144,514
Jul 2, 20241,383.751,399.901,375.001,389.901,385.40113,106
Jul 1, 20241,380.001,404.001,371.901,383.751,379.2787,825
Jun 28, 20241,372.001,388.001,364.051,375.051,370.6074,142
Jun 27, 20241,387.051,430.001,361.901,378.901,374.44122,542
Jun 26, 20241,406.401,413.551,376.201,385.951,381.46118,156
Jun 25, 20241,429.901,444.551,402.001,408.301,403.74139,143
Jun 24, 20241,453.001,478.201,409.001,416.851,412.26182,164
Jun 21, 20241,505.001,511.301,453.601,464.751,460.01138,965
Jun 20, 20241,448.001,565.951,433.801,498.601,493.75535,097
Jun 19, 20241,450.001,468.901,426.501,442.351,437.68229,792
Jun 18, 20241,400.001,462.751,400.001,433.501,428.86373,004
Jun 14, 20241,415.001,415.051,395.001,398.951,394.42110,185
Jun 13, 20241,419.701,432.051,395.001,401.051,396.51243,026
Jun 12, 20241,408.401,435.001,404.601,414.601,410.02183,497
Jun 11, 20241,440.851,440.851,388.251,403.751,399.21193,238
Jun 10, 20241,494.401,494.401,426.001,435.901,431.25178,379
Jun 7, 20241,510.001,515.951,451.051,471.801,467.04282,124
Jun 6, 20241,460.001,545.601,453.251,500.651,495.79716,039
Jun 5, 20241,260.451,436.901,225.001,420.751,416.151,065,184
Jun 4, 20241,277.951,277.951,202.001,267.451,263.35151,781
Jun 3, 20241,275.201,289.801,242.601,276.451,272.32184,137
May 31, 20241,257.001,314.001,192.101,264.901,260.81527,137
May 30, 20241,223.001,245.001,203.101,224.701,220.74144,066
May 29, 20241,205.001,235.001,188.951,225.101,221.13209,030
May 28, 20241,220.951,222.001,188.851,202.351,198.4653,318
May 27, 20241,242.001,244.501,197.001,213.451,209.5272,712
May 24, 20241,239.301,258.251,219.551,226.101,222.1394,213
May 23, 20241,242.001,260.001,232.201,238.601,234.5983,127
May 22, 20241,294.851,294.901,215.001,224.301,220.34112,600
May 21, 20241,308.901,323.001,275.651,281.051,276.90108,347
May 17, 20241,286.901,302.001,250.001,282.001,277.85121,291
May 16, 20241,306.001,307.501,240.051,276.751,272.62172,126
May 15, 20241,235.001,302.701,232.601,295.651,291.46317,739
May 14, 20241,219.001,250.901,207.351,231.151,227.16150,728
May 13, 20241,233.151,238.751,200.001,206.851,202.9456,145
May 10, 20241,209.801,240.001,188.751,233.151,229.1689,709
May 9, 20241,253.001,266.051,206.001,209.451,205.5372,039

Related Tickers

BIKAJI.NS Bikaji Foods International Limited
674.35
-1.30%
 
LTFOODS.NS LT Foods Limited
359.55
+3.05%
 
GRMOVER.NS GRM Overseas Limited
279.85
-4.13%
 
MANORAMA.BO Manorama Industries Limited
1,302.40
+6.99%
 
HATSUN.NS Hatsun Agro Product Limited
883.70
+0.12%
 
BRITANNIA.NS Britannia Industries Limited
5,436.00
+0.83%
 
TATACONSUM.BO Tata Consumer Products Limited
1,113.80
-0.12%
 
TATACONSUM.NS Tata Consumer Products Limited
1,113.70
-0.21%
 
HUMBLE.ST Humble Group AB (publ)
8.08
+2.02%
 
NESTLEIND.NS Nestlé India Limited
2,325.40
-0.65%