Mrs Bectors

Mrs Bectors Food Specialities Ltd Historical Data

NSEBSE

₹222.29

(1.24%)

Feb 17, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/01/2026

To Date

18/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	227.1	227.62	216.2	221.29	26,914	23,51,04,381.76	6,82,378
20-Jan-2026	220.52	221.31	214.8	215.69	20,856	9,73,34,837.21	2,48,887
21-Jan-2026	215	215.25	208.67	211	24,533	20,88,33,186.65	6,06,950
22-Jan-2026	212.11	221.78	210.88	220.55	19,318	19,02,51,334.8	6,40,686
23-Jan-2026	222.05	223.08	216.92	221.9	11,040	10,20,88,902.56	3,04,923
27-Jan-2026	221.45	221.45	214.63	219.42	19,204	10,52,21,667.1	2,60,503
28-Jan-2026	219.15	221.5	218.19	219.4	8,478	4,70,89,884.65	1,21,125
29-Jan-2026	219.4	221.45	211	220.17	15,319	10,91,36,191.32	2,56,111
30-Jan-2026	218.33	225	217.42	222.78	17,473	6,95,13,072.47	1,70,886
01-Feb-2026	222.78	222.78	216.1	220.52	11,352	2,69,31,140.39	60,409
02-Feb-2026	218	220.17	212.39	214.69	21,739	17,21,30,827.44	5,94,636
03-Feb-2026	236.15	257.62	231.05	234.06	28,301	39,41,47,434.7	10,00,608
04-Feb-2026	234.06	234.72	222.21	225.84	21,651	12,51,64,758.82	2,71,078
05-Feb-2026	225.1	225.1	220.53	221.93	11,037	6,80,60,660.58	1,76,661
06-Feb-2026	221.45	223.24	217.62	221.84	7,231	5,11,69,936.89	1,17,384
09-Feb-2026	225	228.01	221.12	227.16	9,322	6,52,04,312.83	1,60,277
10-Feb-2026	227.16	228.9	225.22	226.58	7,606	5,26,33,311.48	1,18,383
11-Feb-2026	226.8	227	216.7	219.21	20,675	22,69,79,864.59	5,17,622
12-Feb-2026	222.5	222.5	211.29	212.64	19,925	9,62,72,075.13	2,47,441
13-Feb-2026	210.8	215.3	208.7	213.21	12,931	8,27,52,084.7	1,95,622
16-Feb-2026	213.4	228.5	210.79	219.56	42,311	38,67,52,778.76	6,69,752

Mrs Bectors: Related NEWS

No Record Found

Invest wise with Expert advice