BSE - Delayed Quote INR

Mrs. Bectors Food Specialities Limited (BECTORFOOD.BO)

1,379.25
-9.50
(-0.68%)
At close: June 13 at 3:28:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251,381.001,384.101,364.701,379.251,379.251,729
Jun 12, 20251,400.001,405.001,377.501,388.751,388.759,910
Jun 11, 20251,398.601,400.001,372.401,377.851,377.857,847
Jun 10, 20251,365.951,399.401,365.951,389.901,389.907,831
Jun 9, 20251,401.701,410.001,380.001,384.901,384.9012,209
Jun 6, 20251,431.001,431.001,399.001,401.701,401.7011,919
Jun 5, 20251,467.401,470.001,426.601,430.051,430.053,560
Jun 4, 20251,489.951,489.951,433.101,436.201,436.202,639
Jun 3, 20251,479.951,497.051,460.351,464.901,464.907,180
Jun 2, 20251,465.051,526.301,433.001,480.551,480.555,201
May 30, 20251,461.051,479.051,408.551,456.501,456.5015,745
May 29, 20251,505.951,509.501,486.001,489.501,489.502,808
May 28, 20251,519.001,519.001,498.601,503.351,503.353,575
May 27, 20251,518.901,523.951,500.001,505.951,505.95591
May 26, 20251,564.951,564.951,514.101,518.901,518.901,070
May 23, 20251,520.051,545.001,512.201,522.001,522.003,222
May 22, 20251,537.251,555.051,517.101,529.251,529.253,559
May 21, 20251,529.951,576.001,510.451,557.701,557.704,534
May 20, 20251,596.651,596.651,520.001,524.801,524.803,462
May 19, 20251,558.001,605.001,553.001,566.201,566.202,384
May 16, 20251,559.601,570.801,552.801,568.351,568.353,513
May 15, 20251,565.051,565.051,547.101,559.551,559.551,733
May 14, 20251,550.601,572.551,544.001,556.301,556.305,620
May 13, 20251,500.051,557.951,500.051,549.001,549.009,534
May 12, 20251,534.001,534.001,486.701,503.301,503.303,237
May 9, 20251,371.051,463.001,371.051,446.351,446.356,365
May 8, 20251,434.651,479.001,415.451,437.701,437.7010,237
May 7, 20251,201.051,450.601,201.051,435.001,435.008,751
May 6, 20251,456.001,456.001,414.001,419.951,419.952,374
May 5, 20251,480.951,490.451,448.951,451.251,451.252,680
May 2, 20251,519.951,519.951,465.001,467.851,467.851,807
Apr 30, 20251,511.951,511.951,480.351,484.801,484.803,055
Apr 29, 20251,515.301,538.001,515.001,518.301,518.303,390
Apr 28, 20251,527.001,569.351,507.001,515.301,515.302,002
Apr 25, 20251,593.051,627.051,553.201,557.801,557.802,128
Apr 24, 20251,621.951,651.301,608.401,619.101,619.102,764
Apr 23, 20251,641.051,647.251,600.601,618.051,618.057,115
Apr 22, 20251,585.601,645.951,580.001,632.851,632.851,685
Apr 21, 20251,588.801,615.001,559.251,605.851,605.852,739
Apr 17, 20251,560.001,579.601,543.401,559.001,559.004,667
Apr 16, 20251,588.351,590.451,541.751,560.251,560.255,789
Apr 15, 20251,631.101,631.101,577.501,586.101,586.102,061
Apr 11, 20251,600.001,610.001,546.501,585.101,585.104,832
Apr 9, 20251,514.101,570.201,505.051,565.901,565.907,049
Apr 8, 20251,774.001,774.001,505.001,522.951,522.953,305
Apr 7, 20251,351.601,493.451,314.551,484.501,484.506,923
Apr 4, 20251,549.601,549.601,484.151,503.801,503.806,829
Apr 3, 20251,500.001,540.301,480.001,536.751,536.757,132
Apr 2, 20251,475.001,508.251,465.451,501.851,501.851,500
Apr 1, 20251,457.801,502.851,452.601,482.001,482.002,145
Mar 28, 20251,466.501,491.851,451.501,457.801,457.803,776
Mar 27, 20251,475.751,486.101,451.151,468.051,468.057,370
Mar 26, 20251,490.001,498.651,468.501,476.101,476.102,297
Mar 25, 20251,519.951,519.951,477.451,506.201,506.203,414
Mar 24, 20251,560.701,589.701,510.801,515.401,515.4012,166
Mar 21, 20251,551.101,590.001,524.851,566.101,566.108,407
Mar 20, 20251,500.551,580.001,500.551,552.701,552.7012,078
Mar 19, 20251,480.801,514.151,475.601,507.551,507.553,166
Mar 18, 20251,481.651,483.801,441.701,470.801,470.809,546
Mar 17, 20251,491.151,491.151,433.951,454.751,454.759,823
Mar 13, 20251,494.951,521.001,428.451,497.851,497.857,855
Mar 12, 20251,381.501,440.651,370.001,428.451,428.453,910
Mar 11, 20251,458.951,458.951,368.601,381.151,381.156,114
Mar 10, 20251,430.051,559.751,430.051,463.901,463.9020,762
Mar 7, 20251,400.751,441.001,397.601,428.251,428.255,896
Mar 6, 20251,463.001,463.001,385.851,407.451,407.452,758
Mar 5, 20251,346.501,406.301,319.001,397.851,397.852,576
Mar 4, 20251,300.151,328.751,286.401,316.851,316.857,757
Mar 3, 20251,334.301,334.451,274.701,320.351,320.358,574
Feb 28, 20251,330.051,353.701,300.001,322.801,322.802,602
Feb 27, 20251,340.601,360.001,322.451,350.701,350.706,517
Feb 25, 20251,335.051,359.951,328.851,340.601,340.60722
Feb 24, 20251,392.751,392.751,319.701,339.851,339.852,320
Feb 21, 20251,377.951,402.401,313.301,373.301,373.308,535
Feb 20, 20251,345.001,356.601,325.251,351.001,351.004,013
Feb 19, 20251,294.601,376.601,292.751,351.301,351.303,277
Feb 18, 20251,338.801,345.451,290.001,295.351,295.353,504
Feb 17, 2025 3 Dividend
Feb 17, 20251,355.151,360.451,322.001,338.801,338.808,747
Feb 14, 20251,439.701,439.701,341.551,360.101,357.104,180
Feb 13, 20251,409.951,428.201,402.101,411.451,408.341,553
Feb 12, 20251,393.651,419.101,355.501,403.401,400.304,496
Feb 11, 20251,400.051,424.201,370.001,392.251,389.184,951
Feb 10, 20251,475.001,475.001,403.351,422.701,419.563,085
Feb 7, 20251,486.451,486.451,454.351,475.451,472.202,395
Feb 6, 20251,461.551,480.551,431.351,457.451,454.2418,353
Feb 5, 20251,545.601,551.351,462.001,485.401,482.1216,101
Feb 4, 20251,539.951,539.951,458.601,531.601,528.223,386
Feb 3, 20251,552.901,552.901,467.801,491.201,487.916,477
Feb 1, 20251,477.601,664.451,454.751,522.701,519.3417,686
Jan 31, 20251,519.951,519.951,440.001,474.501,471.25938
Jan 30, 20251,463.901,502.901,457.501,460.351,457.133,955
Jan 29, 20251,475.001,510.001,475.001,493.751,490.464,921
Jan 28, 20251,475.051,502.151,429.601,475.351,472.102,391
Jan 27, 20251,460.601,499.001,435.551,486.651,483.378,516
Jan 24, 20251,501.151,514.101,482.501,489.151,485.871,036
Jan 23, 20251,484.951,504.051,474.301,497.101,493.801,685
Jan 22, 20251,460.251,502.551,460.251,482.751,479.482,527
Jan 21, 20251,529.951,529.951,484.151,486.851,483.575,308
Jan 20, 20251,480.901,506.401,480.901,501.051,497.743,251
Jan 17, 20251,483.051,505.151,483.051,490.851,487.562,516
Jan 16, 20251,510.801,533.451,496.751,499.251,495.946,055
Jan 15, 20251,490.051,546.351,490.051,503.651,500.339,978
Jan 14, 20251,508.701,515.001,470.001,501.751,498.442,870
Jan 13, 20251,556.751,556.751,476.201,505.551,502.235,729
Jan 10, 20251,570.051,605.651,550.001,557.051,553.6210,600
Jan 9, 20251,601.051,619.951,587.001,603.301,599.761,914
Jan 8, 20251,628.951,628.951,587.851,598.501,594.976,225
Jan 7, 20251,550.251,633.751,548.251,613.401,609.8411,966
Jan 6, 20251,610.901,615.001,539.051,556.351,552.9213,165
Jan 3, 20251,641.401,641.401,605.551,610.901,607.355,643
Jan 2, 20251,615.051,649.001,615.051,630.601,627.001,668
Jan 1, 20251,630.051,650.951,617.901,639.051,635.434,252
Dec 31, 20241,632.501,647.001,601.501,638.951,635.337,492
Dec 30, 20241,671.301,671.301,601.001,613.001,609.448,809
Dec 27, 20241,625.951,656.001,607.251,642.201,638.585,615
Dec 26, 20241,630.001,632.601,606.501,624.201,620.624,123
Dec 24, 20241,664.401,664.401,612.051,620.151,616.585,375
Dec 23, 20241,640.001,685.201,627.051,633.201,629.602,694
Dec 20, 20241,681.051,704.001,630.551,637.751,634.148,768
Dec 19, 20241,681.051,729.901,681.001,711.101,707.334,292
Dec 18, 20241,714.901,714.901,666.151,680.351,676.646,322
Dec 17, 20241,712.001,720.001,656.951,675.751,672.056,407
Dec 16, 20241,800.001,815.951,696.001,702.851,699.093,552
Dec 13, 20241,820.601,833.851,780.901,785.351,781.417,144
Dec 12, 20241,887.751,887.751,819.601,833.651,829.612,752
Dec 11, 20241,772.901,881.601,771.701,862.501,858.394,725
Dec 10, 20241,859.951,859.951,771.001,772.851,768.942,934
Dec 9, 20241,856.351,871.301,808.001,817.001,812.999,139
Dec 6, 20241,887.051,916.701,854.451,866.251,862.131,811
Dec 5, 20241,921.701,974.651,872.151,884.751,880.5910,882
Dec 4, 20241,900.001,946.951,889.051,915.351,911.133,688
Dec 3, 20241,800.501,895.001,800.501,890.351,886.189,297
Dec 2, 20241,780.051,835.351,780.051,819.651,815.641,812
Nov 29, 20241,849.451,850.501,776.551,812.601,808.604,063
Nov 28, 20241,785.001,812.751,772.801,793.001,789.051,629
Nov 27, 20241,789.951,791.951,738.851,784.901,780.965,470
Nov 26, 20241,763.201,787.451,730.401,762.151,758.265,612
Nov 25, 20241,701.751,800.601,701.751,763.201,759.318,629
Nov 22, 20241,625.001,740.101,618.001,701.751,698.0010,418
Nov 21, 20241,655.101,673.551,628.901,634.701,631.0910,641
Nov 19, 20241,659.951,707.301,639.201,675.701,672.003,834
Nov 18, 20241,630.301,658.851,611.951,626.801,623.216,311
Nov 14, 20241,611.051,650.451,611.051,629.451,625.867,284
Nov 13, 20241,601.301,656.701,585.851,638.101,634.4912,866
Nov 12, 20241,700.051,701.501,596.001,605.301,601.767,392
Nov 11, 20241,768.101,787.251,694.901,701.551,697.8013,470
Nov 8, 20241,805.001,822.601,788.951,813.151,809.153,704
Nov 7, 20241,845.001,856.201,807.351,812.851,808.853,267
Nov 6, 20241,818.901,861.001,806.901,841.351,837.297,824
Nov 4, 20241,870.001,878.951,815.751,828.001,823.976,991
Nov 1, 20241,900.051,903.001,847.951,874.751,870.61603
Oct 31, 20241,890.001,895.301,790.551,889.951,885.785,365
Oct 29, 20241,747.701,802.101,743.001,779.601,775.673,515
Oct 28, 20241,700.501,822.601,700.501,747.701,743.846,985
Oct 25, 20241,717.001,719.001,675.251,696.201,692.4611,275
Oct 24, 20241,704.301,726.301,649.901,662.001,658.335,359
Oct 23, 20241,689.951,755.151,666.751,704.301,700.544,054
Oct 22, 20241,782.001,795.001,701.301,706.101,702.349,623
Oct 21, 20241,854.851,855.001,800.001,807.201,803.216,343
Oct 18, 20241,847.801,864.001,794.001,846.951,842.883,376
Oct 17, 20241,895.651,917.601,836.101,847.801,843.722,247
Oct 16, 20241,950.001,950.001,871.651,895.651,891.471,626
Oct 15, 20241,912.951,945.901,870.001,893.601,889.429,106
Oct 14, 20241,880.001,939.351,825.001,924.651,920.406,258
Oct 11, 20241,878.101,880.001,842.001,846.701,842.636,279
Oct 10, 20241,862.051,884.101,839.001,858.151,854.058,403
Oct 9, 20241,854.001,888.001,844.651,858.401,854.303,018
Oct 8, 20241,775.051,886.401,775.051,854.401,850.315,323
Oct 7, 20241,839.651,862.851,781.001,809.851,805.867,705
Oct 4, 20241,830.001,886.751,830.001,839.301,835.2414,569
Oct 3, 20241,864.251,888.001,830.001,856.101,852.01528,319
Oct 1, 20241,908.601,940.001,890.901,895.401,891.2226,018
Sep 30, 20241,974.701,974.701,888.051,906.451,902.245,195
Sep 27, 20241,979.751,979.751,937.501,953.101,948.794,027
Sep 26, 20241,920.151,960.851,899.201,948.251,943.957,330
Sep 25, 20241,914.701,997.001,907.951,922.301,918.0628,388
Sep 24, 20241,991.202,025.801,883.201,906.601,902.3934,508
Sep 23, 20242,074.902,099.001,976.201,991.201,986.8115,425
Sep 20, 2024 2 Dividend
Sep 20, 20241,973.352,196.001,941.052,095.652,091.0347,540
Sep 19, 20241,947.201,953.651,858.001,935.151,928.8923,227
Sep 18, 20241,936.601,961.651,924.251,947.901,941.5919,956
Sep 17, 20241,814.951,959.301,791.801,932.901,926.6435,424
Sep 16, 20241,810.751,862.251,781.501,791.801,786.0011,133
Sep 13, 20241,792.401,888.351,792.401,861.201,855.1835,007
Sep 12, 20241,819.952,009.001,785.001,824.451,818.5474,050
Sep 11, 20241,841.951,841.951,797.001,822.251,816.358,193
Sep 10, 20241,738.651,844.951,735.151,818.701,812.8140,844
Sep 9, 20241,770.051,770.051,677.051,708.401,702.8723,544
Sep 6, 20241,657.951,847.351,633.601,800.301,794.4767,114
Sep 5, 20241,589.001,650.001,581.951,612.701,607.484,616
Sep 4, 20241,630.001,655.751,571.101,591.451,586.3010,258
Sep 3, 20241,591.251,636.001,580.701,629.051,623.789,749
Sep 2, 20241,624.001,627.901,584.251,592.301,587.1517,063
Aug 30, 20241,560.651,621.101,560.651,609.801,604.5913,986
Aug 29, 20241,539.551,618.001,539.551,557.401,552.3620,334
Aug 28, 20241,585.001,601.351,554.851,560.451,555.405,150
Aug 26, 20241,526.751,608.851,512.851,598.651,593.4814,953
Aug 23, 20241,535.001,547.501,515.851,540.351,535.3618,808
Aug 22, 20241,462.001,534.901,448.851,527.651,522.7132,013
Aug 21, 20241,450.001,470.751,440.851,451.851,447.156,061
Aug 20, 20241,499.851,499.851,449.351,458.201,453.483,612
Aug 19, 20241,474.901,508.701,448.051,473.051,468.2819,414
Aug 16, 20241,440.801,495.551,440.801,461.701,456.9721,639
Aug 14, 20241,418.551,450.001,404.801,441.951,437.2815,327
Aug 13, 20241,460.001,470.001,405.001,414.451,409.8722,148
Aug 12, 20241,385.301,465.051,385.301,460.001,455.2715,637
Aug 9, 20241,320.401,422.001,320.401,413.451,408.877,691
Aug 8, 20241,371.001,371.001,328.051,339.751,335.412,961
Aug 7, 20241,340.101,363.001,328.501,346.701,342.348,331
Aug 6, 20241,353.801,361.551,325.001,335.101,330.7812,472
Aug 5, 20241,366.601,366.601,319.301,324.751,320.467,911
Aug 2, 20241,336.101,430.001,314.001,394.501,389.9948,521
Aug 1, 20241,392.001,418.351,376.051,382.151,377.6815,762
Jul 31, 20241,416.001,425.001,400.601,403.851,399.318,696
Jul 30, 20241,424.801,432.751,409.401,413.451,408.879,442
Jul 29, 20241,410.051,460.201,405.001,424.301,419.6916,108
Jul 26, 20241,422.001,457.001,388.801,414.201,409.624,449
Jul 25, 20241,424.451,431.001,393.551,400.951,396.426,707
Jul 24, 20241,400.001,436.951,396.201,426.301,421.684,329
Jul 23, 20241,420.051,427.151,359.001,391.901,387.3914,048
Jul 22, 20241,429.451,439.151,404.101,421.601,417.005,245
Jul 19, 20241,480.001,485.701,415.001,429.451,424.823,629
Jul 18, 20241,441.851,490.001,427.351,471.351,466.5939,413
Jul 16, 20241,439.001,476.101,421.351,433.651,429.017,212
Jul 15, 20241,405.401,443.001,399.251,438.501,433.8485,742
Jul 12, 20241,429.001,429.001,405.001,413.601,409.022,920
Jul 11, 20241,392.051,425.001,391.751,414.551,409.9712,180
Jul 10, 20241,433.251,433.251,377.651,392.251,387.7413,428
Jul 9, 20241,413.001,431.751,385.151,421.251,416.657,873
Jul 8, 20241,449.951,466.001,396.051,413.351,408.7830,094
Jul 5, 20241,401.001,443.001,375.651,434.101,429.4625,301
Jul 4, 20241,424.951,424.951,386.351,400.251,395.723,227
Jul 3, 20241,385.051,425.001,369.151,399.101,394.5720,124
Jul 2, 20241,400.001,400.851,376.951,393.401,388.892,923
Jul 1, 20241,381.951,403.301,372.801,383.001,378.524,420
Jun 28, 20241,375.901,387.801,365.001,374.851,370.402,891
Jun 27, 20241,399.951,404.601,361.851,374.601,370.1517,570
Jun 26, 20241,408.101,414.101,377.951,387.001,382.514,176
Jun 25, 20241,424.001,444.251,403.001,408.101,403.5415,929
Jun 24, 20241,464.001,474.951,408.401,417.251,412.665,918
Jun 21, 20241,495.351,507.051,452.951,463.551,458.8121,302
Jun 20, 20241,469.201,566.001,433.951,499.051,494.2016,705
Jun 19, 20241,452.051,467.001,425.951,440.051,435.3918,312
Jun 18, 20241,426.351,460.251,399.201,435.801,431.158,264
Jun 14, 20241,432.001,432.001,394.501,398.351,393.822,326
Jun 13, 20241,429.001,435.251,395.001,400.101,395.577,895

Related Tickers

CCL.BO CCL Products (India) Limited
832.85
+0.34%
 
LTFOODS.BO LT Foods Limited
458.80
-0.95%
 
NESTLEIND.BO Nestlé India Limited
2,376.50
-0.45%
 
ADFFOODS.NS ADF Foods Limited
277.81
-2.01%
 
BIKAJI.NS Bikaji Foods International Limited
746.20
-0.59%
 
TATACONSUM.NS Tata Consumer Products Limited
1,078.40
-0.62%
 
LTFOODS.NS LT Foods Limited
458.80
-1.11%
 
NESTLEIND.NS Nestlé India Limited
2,376.80
-0.37%
 
BYND Beyond Meat, Inc.
3.1600
-3.36%