Mrs Bectors

Mrs Bectors Food Specialities Ltd Historical Data

NSEBSE

₹189.17

(0.19%)

Apr 2, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

04/03/2026

To Date

04/04/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Mar-2026	197	200	192.6	193.05	22,459	11,93,23,477.52	3,65,161
05-Mar-2026	195.03	196.41	191.06	195.29	9,132	5,80,64,147.1	1,49,455
06-Mar-2026	195.79	199	192.2	195.59	13,805	9,47,74,893.46	2,34,994
09-Mar-2026	191.85	197.3	188.65	191.45	14,617	7,10,57,105.96	1,88,230
10-Mar-2026	195	196.04	184.9	187.31	20,493	12,74,82,371.57	3,67,453
11-Mar-2026	188.4	192	185.94	187.7	7,482	5,36,13,020.1	1,39,713
12-Mar-2026	189.33	190.27	181.6	184.61	22,561	17,03,21,274.89	5,45,398
13-Mar-2026	182	184.79	178.76	181.19	22,718	35,72,08,482.06	15,90,563
16-Mar-2026	181.19	182.06	174.38	180.34	17,104	11,96,26,685.2	3,23,301
17-Mar-2026	182	184.57	180.61	182.17	16,202	6,41,02,516.32	1,93,826
18-Mar-2026	183.25	193.83	181.64	189.95	16,519	13,52,04,883.85	3,12,170
19-Mar-2026	188	188.5	181.9	182.78	12,412	8,23,89,935.34	2,10,401
20-Mar-2026	185.1	186.57	181.65	182.84	9,495	6,37,61,052.3	1,85,053
23-Mar-2026	182.84	182.84	175	176.02	14,876	6,84,01,479.08	1,89,587
24-Mar-2026	177.58	183	176.03	181.17	13,986	7,30,26,091.49	2,29,666
25-Mar-2026	180.89	189.55	180.7	184.31	15,820	10,51,06,090.5	2,71,719
27-Mar-2026	182.82	186.36	179.14	181.32	18,822	14,12,44,837.05	4,15,251
30-Mar-2026	178.01	181.5	176	179.05	18,220	15,88,75,183.46	5,10,240
01-Apr-2026	185	192.12	182.95	188.82	18,976	9,62,63,867.55	2,43,576
02-Apr-2026	185	190.31	181.01	189.17	14,819	8,48,23,394.1	2,00,536

Mrs Bectors: Related NEWS

No Record Found

Invest wise with Expert advice