Mrs Bectors

Mrs Bectors Food Specialities Ltd Historical Data

NSEBSE

₹1,276.6

(-0.65%)

Nov 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/10/2025

To Date

28/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Oct-2025	1,383.1	1,384	1,357	1,367.3	8,427	9,64,21,712	46,394
29-Oct-2025	1,366	1,375	1,355.5	1,370.3	4,538	5,53,52,838.6	19,217
30-Oct-2025	1,365	1,372.3	1,355	1,363.6	3,521	6,48,60,995.6	27,172
31-Oct-2025	1,365.9	1,366.6	1,337.2	1,339.5	5,092	5,16,46,481	20,664
03-Nov-2025	1,339.9	1,351.4	1,323	1,327	4,313	4,24,92,993.7	14,954
04-Nov-2025	1,327	1,333.7	1,312.1	1,323.4	6,562	9,36,86,767.6	46,250
06-Nov-2025	1,315	1,325	1,292	1,309.6	9,965	7,28,54,067	30,401
07-Nov-2025	1,297.7	1,306.9	1,292	1,299.5	4,104	6,68,55,986.1	39,474
10-Nov-2025	1,300	1,309	1,278.5	1,290	10,855	8,40,87,942.7	45,092
11-Nov-2025	1,290	1,304.7	1,278	1,290.3	4,169	7,13,40,095.1	34,052
12-Nov-2025	1,295.1	1,300.3	1,274.7	1,289.3	9,898	17,09,12,206.9	72,960
13-Nov-2025	1,290.9	1,291	1,232	1,234.4	44,250	45,32,29,376.7	2,71,911
14-Nov-2025	1,249.5	1,249.5	1,226.5	1,230.7	8,165	19,45,62,794.1	1,18,440
17-Nov-2025	1,237.2	1,347.8	1,237.2	1,339.4	32,149	57,38,28,143.2	1,28,863
18-Nov-2025	1,325	1,363.6	1,314.3	1,353.7	19,133	36,10,68,079.8	1,28,627
19-Nov-2025	1,342.6	1,350	1,305	1,316.9	11,326	10,65,48,067.6	38,190
20-Nov-2025	1,318	1,321.4	1,300.3	1,318.3	5,405	6,12,99,383.7	19,748
21-Nov-2025	1,310	1,314.4	1,287	1,293.4	5,555	26,31,59,037.4	1,73,016
24-Nov-2025	1,295.9	1,298.7	1,271.1	1,289	7,089	15,13,29,648.1	93,075
25-Nov-2025	1,288.1	1,295.4	1,270.5	1,274.7	4,943	3,68,07,403.1	13,330
26-Nov-2025	1,284.9	1,300	1,276.9	1,284.9	4,128	4,90,30,376.7	20,850
27-Nov-2025	1,285	1,295.2	1,273.4	1,276.6	4,233	3,65,81,860.2	16,259

Mrs Bectors: Related NEWS

No Record Found

Invest wise with Expert advice