Mrs Bectors

Mrs Bectors Food Specialities Ltd Historical Data

NSEBSE

₹270.3

(-0.33%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	247.44	269.56	247.44	267.88	32,149	57,38,28,143.2	1,28,863
18-Nov-2025	265	272.72	262.86	270.74	19,133	36,10,68,079.8	1,28,627
19-Nov-2025	268.52	270	261	263.38	11,326	10,65,48,067.6	38,190
20-Nov-2025	263.6	264.28	260.06	263.66	5,405	6,12,99,383.7	19,748
21-Nov-2025	262	262.88	257.4	258.68	5,555	26,31,59,037.4	1,73,016
24-Nov-2025	259.18	259.74	254.22	257.8	7,089	15,13,29,648.1	93,075
25-Nov-2025	257.62	259.08	254.1	254.94	4,943	3,68,07,403.1	13,330
26-Nov-2025	256.98	260	255.38	256.98	4,128	4,90,30,376.7	20,850
27-Nov-2025	257	259.04	254.68	255.32	4,233	3,65,81,860.2	16,259
28-Nov-2025	256.96	262.24	254.2	260.06	6,188	5,77,45,709.3	20,719
01-Dec-2025	262	262.72	259	260.06	4,933	8,08,61,150.8	45,229
02-Dec-2025	260	260	255.2	256.44	4,341	8,48,04,842.6	47,452
03-Dec-2025	257.78	259.16	253.48	258.24	5,591	4,74,65,182.7	17,081
04-Dec-2025	258.74	258.9	253.8	255	5,055	3,88,14,252.9	16,455
05-Dec-2025	255.58	256.92	254.02	255.48	4,607	17,73,68,296.4	1,23,431
08-Dec-2025	256.92	261.1	256.72	258.38	11,234	14,82,71,744	69,635
09-Dec-2025	258.2	262.16	252.08	259.98	13,864	23,63,08,339.9	1,38,964
10-Dec-2025	261.58	265.6	254	259	12,212	12,86,75,661.2	51,705
11-Dec-2025	261	263	257.32	262.06	6,833	7,29,07,935.7	33,741
12-Dec-2025	262.9	279.9	258.3	271.2	10,639	6,76,90,864.6	1,26,741
15-Dec-2025	264.9	272	260.4	270.3	14,916	9,38,82,133	1,43,117

Mrs Bectors: Related NEWS

No Record Found

Invest wise with Expert advice