Price Data Selection & Download
Mrs. Bectors Food Share Price All Time Records & Statistics (Dec 2020 - Sep 2026)
1410 daily OHLCV records on NSE from Dec. 2020 to Sept. 2026. Review BECTORFOOD price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹2200.00
September 20, 2024
NSE Exchange
Share Price All Time Low
₹165.00
July 15, 2026
NSE Exchange
Highest Volume Trading Day
85,300,289
July 20, 2026 • ₹210.08
NSE Exchange
Share Price History Data (Dec 2020 - Sep 2026)
BECTORFOOD daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹222.55 | ₹224.50 | ₹217.34 | ₹221.55 | 1,369,086 |
| 2026-09-17 | ₹220.16 | ₹224.14 | ₹218.53 | ₹220.81 | 795,197 |
| 2026-09-16 | ₹226.00 | ₹226.16 | ₹214.21 | ₹220.16 | 2,203,845 |
| 2026-09-15 | ₹239.70 | ₹240.00 | ₹221.50 | ₹223.40 | 2,295,967 |
| 2026-09-11 | ₹244.80 | ₹245.70 | ₹236.51 | ₹242.50 | 903,250 |
| 2026-09-10 | ₹242.05 | ₹247.71 | ₹238.15 | ₹245.44 | 1,400,466 |
| 2026-09-09 | ₹230.10 | ₹243.70 | ₹225.61 | ₹242.05 | 2,474,475 |
| 2026-09-08 | ₹230.69 | ₹232.65 | ₹227.93 | ₹230.35 | 650,239 |
| 2026-09-07 | ₹225.10 | ₹234.99 | ₹223.38 | ₹230.65 | 1,048,506 |
| 2026-09-04 | ₹230.01 | ₹231.70 | ₹225.16 | ₹225.96 | 493,507 |
| 2026-09-03 | ₹231.44 | ₹231.79 | ₹223.19 | ₹229.41 | 1,222,039 |
| 2026-09-02 | ₹228.00 | ₹229.80 | ₹222.14 | ₹228.31 | 963,048 |
| 2026-09-01 | ₹227.01 | ₹234.06 | ₹223.22 | ₹227.75 | 2,607,751 |
| 2026-08-31 | ₹231.00 | ₹233.92 | ₹226.08 | ₹226.91 | 1,337,079 |
| 2026-08-28 | ₹240.00 | ₹241.28 | ₹230.29 | ₹232.87 | 1,011,561 |
| 2026-08-27 | ₹243.30 | ₹244.79 | ₹236.52 | ₹238.12 | 2,239,423 |
| 2026-08-26 | ₹250.00 | ₹253.13 | ₹242.10 | ₹243.24 | 1,010,999 |
| 2026-08-25 | ₹258.70 | ₹258.80 | ₹250.00 | ₹250.89 | 631,876 |
| 2026-08-24 | ₹254.00 | ₹258.80 | ₹246.71 | ₹257.29 | 2,038,992 |
| 2026-08-21 | ₹258.02 | ₹262.99 | ₹254.00 | ₹254.83 | 1,156,489 |
| 2026-08-20 | ₹263.32 | ₹265.65 | ₹255.46 | ₹258.02 | 1,462,711 |
| 2026-08-19 | ₹262.00 | ₹265.80 | ₹258.40 | ₹263.32 | 1,551,749 |
| 2026-08-18 | ₹255.79 | ₹263.96 | ₹251.50 | ₹260.92 | 2,984,335 |
| 2026-08-17 | ₹242.34 | ₹257.50 | ₹238.10 | ₹255.30 | 3,461,884 |
| 2026-08-14 | ₹238.22 | ₹245.50 | ₹237.17 | ₹240.37 | 1,285,215 |
| 2026-08-13 | ₹243.00 | ₹246.41 | ₹237.35 | ₹240.25 | 1,524,937 |
| 2026-08-12 | ₹241.00 | ₹243.39 | ₹233.52 | ₹242.35 | 2,242,467 |
| 2026-08-11 | ₹233.80 | ₹243.64 | ₹228.01 | ₹240.62 | 5,183,888 |
| 2026-08-10 | ₹227.40 | ₹237.69 | ₹225.62 | ₹233.28 | 10,441,814 |
| 2026-08-07 | ₹211.00 | ₹226.99 | ₹210.30 | ₹224.40 | 7,460,167 |
| 2026-08-06 | ₹213.70 | ₹214.44 | ₹209.00 | ₹210.48 | 1,790,852 |
| 2026-08-05 | ₹211.46 | ₹215.82 | ₹209.56 | ₹212.80 | 1,741,561 |
| 2026-08-04 | ₹211.50 | ₹214.27 | ₹207.98 | ₹209.96 | 1,433,966 |
| 2026-08-03 | ₹207.34 | ₹213.20 | ₹207.13 | ₹211.27 | 1,052,608 |
| 2026-07-31 | ₹214.00 | ₹214.60 | ₹205.40 | ₹206.46 | 3,035,400 |
| 2026-07-30 | ₹215.00 | ₹219.50 | ₹210.89 | ₹213.87 | 2,036,609 |
| 2026-07-29 | ₹210.16 | ₹217.81 | ₹208.50 | ₹216.29 | 2,761,799 |
| 2026-07-28 | ₹212.00 | ₹215.75 | ₹207.47 | ₹210.16 | 4,088,081 |
| 2026-07-27 | ₹208.70 | ₹212.90 | ₹205.01 | ₹211.89 | 3,219,598 |
| 2026-07-24 | ₹196.51 | ₹211.16 | ₹196.51 | ₹206.63 | 6,513,496 |
| 2026-07-23 | ₹206.01 | ₹207.00 | ₹196.51 | ₹199.34 | 2,763,545 |
| 2026-07-22 | ₹211.80 | ₹212.50 | ₹201.73 | ₹207.08 | 7,374,244 |
| 2026-07-21 | ₹209.71 | ₹219.61 | ₹205.00 | ₹211.30 | 39,878,095 |
| 2026-07-20 | ₹187.00 | ₹215.95 | ₹185.10 | ₹210.08 | 85,300,289 |
| 2026-07-17 | ₹198.04 | ₹204.90 | ₹186.54 | ₹188.63 | 43,462,628 |
| 2026-07-16 | ₹182.01 | ₹197.50 | ₹177.52 | ₹192.23 | 71,620,356 |
| 2026-07-15 | ₹167.00 | ₹171.90 | ₹165.00 | ₹168.97 | 6,039,700 |
| 2026-07-14 | ₹170.50 | ₹170.90 | ₹166.26 | ₹167.25 | 745,773 |
| 2026-07-13 | ₹169.00 | ₹173.00 | ₹166.50 | ₹170.35 | 674,343 |
| 2026-07-10 | ₹172.29 | ₹174.16 | ₹169.00 | ₹169.37 | 2,452,161 |
| 2026-07-09 | ₹169.01 | ₹173.88 | ₹167.05 | ₹171.08 | 882,005 |
| 2026-07-08 | ₹172.50 | ₹174.89 | ₹166.50 | ₹167.16 | 2,134,878 |
| 2026-07-07 | ₹179.03 | ₹179.29 | ₹172.21 | ₹173.13 | 1,258,457 |
| 2026-07-06 | ₹177.00 | ₹181.74 | ₹174.78 | ₹177.26 | 1,430,372 |
| 2026-07-03 | ₹181.25 | ₹181.71 | ₹174.97 | ₹176.61 | 1,079,569 |
| 2026-07-02 | ₹180.79 | ₹182.70 | ₹176.71 | ₹180.18 | 666,340 |
| 2026-07-01 | ₹180.10 | ₹184.32 | ₹177.60 | ₹178.56 | 582,237 |
| 2026-06-30 | ₹181.51 | ₹182.06 | ₹177.95 | ₹179.37 | 544,390 |
| 2026-06-29 | ₹183.61 | ₹184.50 | ₹179.07 | ₹179.93 | 860,095 |
| 2026-06-25 | ₹191.50 | ₹191.50 | ₹181.25 | ₹182.67 | 989,213 |
| 2026-06-24 | ₹185.99 | ₹191.00 | ₹183.37 | ₹189.53 | 324,561 |
| 2026-06-23 | ₹187.81 | ₹188.99 | ₹183.70 | ₹185.13 | 420,709 |
| 2026-06-22 | ₹191.50 | ₹191.69 | ₹187.41 | ₹187.81 | 265,948 |
| 2026-06-19 | ₹187.00 | ₹191.49 | ₹184.86 | ₹190.32 | 458,550 |
| 2026-06-18 | ₹185.77 | ₹188.59 | ₹185.21 | ₹187.54 | 407,615 |
| 2026-06-17 | ₹185.76 | ₹186.11 | ₹183.01 | ₹185.77 | 293,904 |
| 2026-06-16 | ₹185.90 | ₹186.30 | ₹181.08 | ₹184.13 | 376,979 |
| 2026-06-15 | ₹184.40 | ₹186.00 | ₹181.91 | ₹183.97 | 1,461,542 |
| 2026-06-12 | ₹179.00 | ₹183.50 | ₹177.14 | ₹181.65 | 535,360 |
| 2026-06-11 | ₹178.39 | ₹179.40 | ₹173.98 | ₹177.46 | 683,988 |
| 2026-06-10 | ₹170.18 | ₹183.24 | ₹170.00 | ₹178.47 | 3,617,237 |
| 2026-06-09 | ₹171.03 | ₹173.80 | ₹169.05 | ₹170.18 | 769,580 |
| 2026-06-08 | ₹170.20 | ₹175.49 | ₹168.60 | ₹169.00 | 659,805 |
| 2026-06-05 | ₹172.99 | ₹175.75 | ₹171.50 | ₹172.20 | 820,574 |
| 2026-06-04 | ₹171.00 | ₹175.67 | ₹169.51 | ₹172.26 | 284,116 |
| 2026-06-03 | ₹173.39 | ₹174.08 | ₹170.05 | ₹170.95 | 410,361 |
| 2026-06-02 | ₹173.00 | ₹174.50 | ₹169.21 | ₹172.09 | 629,489 |
| 2026-06-01 | ₹174.75 | ₹175.96 | ₹171.37 | ₹173.88 | 580,345 |
| 2026-05-29 | ₹179.50 | ₹180.69 | ₹170.76 | ₹171.71 | 1,148,062 |
| 2026-05-27 | ₹183.01 | ₹183.90 | ₹178.41 | ₹180.76 | 1,193,679 |
| 2026-05-26 | ₹180.00 | ₹187.48 | ₹178.10 | ₹181.96 | 742,506 |
| 2026-05-25 | ₹181.24 | ₹181.24 | ₹178.61 | ₹178.87 | 350,703 |
| 2026-05-22 | ₹179.98 | ₹180.50 | ₹176.82 | ₹177.78 | 369,057 |
| 2026-05-21 | ₹181.50 | ₹186.02 | ₹178.00 | ₹178.59 | 2,342,456 |
| 2026-05-20 | ₹184.00 | ₹184.10 | ₹177.20 | ₹178.57 | 973,562 |
| 2026-05-19 | ₹181.72 | ₹188.80 | ₹181.51 | ₹184.16 | 501,287 |
| 2026-05-18 | ₹181.00 | ₹182.25 | ₹177.12 | ₹181.72 | 363,797 |
| 2026-05-15 | ₹181.50 | ₹185.91 | ₹180.66 | ₹181.83 | 357,555 |
| 2026-05-14 | ₹186.99 | ₹186.99 | ₹180.12 | ₹180.75 | 549,256 |
| 2026-05-13 | ₹188.00 | ₹189.22 | ₹183.70 | ₹184.73 | 421,119 |
| 2026-05-12 | ₹195.01 | ₹197.10 | ₹187.05 | ₹187.62 | 578,182 |
| 2026-05-11 | ₹202.39 | ₹202.39 | ₹195.00 | ₹195.61 | 668,367 |
| 2026-05-08 | ₹203.94 | ₹206.63 | ₹200.35 | ₹202.39 | 657,284 |
| 2026-05-07 | ₹204.40 | ₹206.52 | ₹202.60 | ₹203.89 | 1,070,965 |
| 2026-05-06 | ₹201.79 | ₹204.65 | ₹198.15 | ₹203.79 | 565,085 |
| 2026-05-05 | ₹197.21 | ₹200.50 | ₹195.81 | ₹199.68 | 941,933 |
| 2026-05-04 | ₹198.65 | ₹199.40 | ₹195.41 | ₹198.13 | 412,588 |
| 2026-04-30 | ₹197.55 | ₹198.00 | ₹193.33 | ₹196.21 | 362,522 |
| 2026-04-29 | ₹198.30 | ₹200.52 | ₹196.62 | ₹197.51 | 351,519 |
| 2026-04-28 | ₹200.25 | ₹200.84 | ₹195.99 | ₹196.82 | 408,138 |
| 2026-04-27 | ₹196.49 | ₹200.73 | ₹195.62 | ₹199.29 | 418,471 |
| 2026-04-24 | ₹201.50 | ₹201.50 | ₹193.18 | ₹194.55 | 662,051 |
| 2026-04-23 | ₹203.80 | ₹207.38 | ₹199.00 | ₹199.89 | 799,697 |
| 2026-04-22 | ₹207.30 | ₹213.48 | ₹203.05 | ₹204.50 | 2,586,822 |
| 2026-04-21 | ₹193.97 | ₹209.00 | ₹192.66 | ₹206.37 | 2,776,477 |
| 2026-04-20 | ₹192.24 | ₹197.00 | ₹187.55 | ₹192.75 | 1,031,622 |
| 2026-04-17 | ₹190.98 | ₹194.89 | ₹189.03 | ₹192.22 | 2,137,107 |
| 2026-04-16 | ₹202.00 | ₹203.89 | ₹188.20 | ₹188.75 | 1,793,105 |
| 2026-04-15 | ₹194.59 | ₹205.90 | ₹193.26 | ₹200.12 | 1,404,175 |
| 2026-04-13 | ₹188.00 | ₹191.86 | ₹186.51 | ₹189.35 | 313,272 |
| 2026-04-10 | ₹190.06 | ₹196.00 | ₹188.10 | ₹192.85 | 528,471 |
| 2026-04-09 | ₹189.18 | ₹196.30 | ₹188.15 | ₹188.63 | 506,796 |
| 2026-04-08 | ₹198.99 | ₹199.02 | ₹188.00 | ₹189.18 | 948,549 |
| 2026-04-07 | ₹188.31 | ₹190.49 | ₹184.86 | ₹188.53 | 303,768 |
| 2026-04-06 | ₹190.11 | ₹190.11 | ₹183.51 | ₹188.32 | 439,246 |
| 2026-04-02 | ₹185.00 | ₹190.31 | ₹181.01 | ₹189.17 | 456,415 |
| 2026-04-01 | ₹185.00 | ₹192.12 | ₹182.95 | ₹188.82 | 510,865 |
| 2026-03-30 | ₹178.01 | ₹181.50 | ₹176.00 | ₹179.05 | 887,045 |
| 2026-03-27 | ₹182.82 | ₹186.36 | ₹179.14 | ₹181.32 | 775,356 |
| 2026-03-25 | ₹180.89 | ₹189.55 | ₹180.70 | ₹184.31 | 567,041 |
| 2026-03-24 | ₹177.58 | ₹183.00 | ₹176.03 | ₹181.17 | 406,009 |
| 2026-03-23 | ₹182.84 | ₹182.84 | ₹175.00 | ₹176.02 | 382,810 |
| 2026-03-20 | ₹185.10 | ₹186.57 | ₹181.65 | ₹182.84 | 347,854 |
| 2026-03-19 | ₹188.00 | ₹188.50 | ₹181.90 | ₹182.78 | 445,952 |
| 2026-03-18 | ₹183.25 | ₹193.83 | ₹181.64 | ₹189.95 | 715,928 |
| 2026-03-17 | ₹182.00 | ₹184.57 | ₹180.61 | ₹182.17 | 350,545 |
| 2026-03-16 | ₹181.19 | ₹182.06 | ₹174.38 | ₹180.34 | 668,516 |
| 2026-03-13 | ₹182.00 | ₹184.79 | ₹178.76 | ₹181.19 | 1,979,225 |
| 2026-03-12 | ₹189.33 | ₹190.27 | ₹181.60 | ₹184.61 | 922,518 |
| 2026-03-11 | ₹188.40 | ₹192.00 | ₹185.94 | ₹187.70 | 283,536 |
| 2026-03-10 | ₹195.00 | ₹196.04 | ₹184.90 | ₹187.31 | 677,676 |
| 2026-03-09 | ₹191.85 | ₹197.30 | ₹188.65 | ₹191.45 | 369,667 |
| 2026-03-06 | ₹195.79 | ₹199.00 | ₹192.20 | ₹195.59 | 484,362 |
| 2026-03-05 | ₹195.03 | ₹196.41 | ₹191.06 | ₹195.29 | 299,869 |
| 2026-03-04 | ₹197.00 | ₹200.00 | ₹192.60 | ₹193.05 | 609,824 |
| 2026-03-02 | ₹204.45 | ₹205.08 | ₹199.23 | ₹200.45 | 414,994 |
| 2026-02-27 | ₹212.89 | ₹213.11 | ₹202.71 | ₹208.62 | 825,290 |
| 2026-02-26 | ₹217.00 | ₹217.83 | ₹209.00 | ₹211.96 | 634,686 |
| 2026-02-25 | ₹217.75 | ₹218.59 | ₹214.10 | ₹216.29 | 296,574 |
| 2026-02-24 | ₹218.06 | ₹219.21 | ₹215.00 | ₹216.68 | 719,917 |
| 2026-02-23 | ₹219.11 | ₹219.92 | ₹213.12 | ₹218.06 | 571,995 |
| 2026-02-20 | ₹219.75 | ₹220.00 | ₹215.99 | ₹216.65 | 271,977 |
| 2026-02-19 | ₹219.69 | ₹223.16 | ₹216.30 | ₹219.38 | 532,176 |
| 2026-02-18 | ₹222.05 | ₹222.30 | ₹216.68 | ₹219.69 | 490,646 |
| 2026-02-17 | ₹219.56 | ₹224.00 | ₹216.04 | ₹222.29 | 1,211,413 |
| 2026-02-16 | ₹213.40 | ₹228.50 | ₹210.79 | ₹219.56 | 1,751,028 |
| 2026-02-13 | ₹210.80 | ₹215.30 | ₹208.70 | ₹213.21 | 389,463 |
| 2026-02-12 | ₹222.50 | ₹222.50 | ₹211.29 | ₹212.64 | 447,517 |
| 2026-02-11 | ₹226.80 | ₹227.00 | ₹216.70 | ₹219.21 | 1,023,514 |
| 2026-02-10 | ₹227.16 | ₹228.90 | ₹225.22 | ₹226.58 | 231,927 |
| 2026-02-09 | ₹225.00 | ₹228.01 | ₹221.12 | ₹227.16 | 289,406 |
| 2026-02-06 | ₹221.45 | ₹223.24 | ₹217.62 | ₹221.84 | 232,136 |
| 2026-02-05 | ₹225.10 | ₹225.10 | ₹220.53 | ₹221.93 | 306,341 |
| 2026-02-04 | ₹234.06 | ₹234.72 | ₹222.21 | ₹225.84 | 555,761 |
| 2026-02-03 | ₹236.15 | ₹257.62 | ₹231.05 | ₹234.06 | 1,665,158 |
| 2026-02-02 | ₹218.00 | ₹220.17 | ₹212.39 | ₹214.69 | 799,465 |
| 2026-02-01 | ₹222.78 | ₹222.78 | ₹216.10 | ₹220.52 | 122,372 |
| 2026-01-30 | ₹218.33 | ₹225.00 | ₹217.42 | ₹222.78 | 313,705 |
| 2026-01-29 | ₹219.40 | ₹221.45 | ₹211.00 | ₹220.17 | 504,222 |
| 2026-01-28 | ₹219.15 | ₹221.50 | ₹218.19 | ₹219.40 | 214,653 |
| 2026-01-27 | ₹221.45 | ₹221.45 | ₹214.63 | ₹219.42 | 482,584 |
| 2026-01-23 | ₹222.05 | ₹223.08 | ₹216.92 | ₹221.90 | 462,610 |
| 2026-01-22 | ₹212.11 | ₹221.78 | ₹210.88 | ₹220.55 | 870,925 |
| 2026-01-21 | ₹215.00 | ₹215.25 | ₹208.67 | ₹211.00 | 986,481 |
| 2026-01-20 | ₹220.52 | ₹221.31 | ₹214.80 | ₹215.69 | 447,356 |
| 2026-01-19 | ₹227.10 | ₹227.62 | ₹216.20 | ₹221.29 | 1,061,774 |
| 2026-01-16 | ₹232.00 | ₹237.30 | ₹227.00 | ₹228.21 | 617,077 |
| 2026-01-14 | ₹231.24 | ₹235.77 | ₹229.15 | ₹231.56 | 155,390 |
| 2026-01-13 | ₹227.59 | ₹232.50 | ₹227.22 | ₹231.24 | 277,611 |
| 2026-01-12 | ₹230.41 | ₹231.60 | ₹226.01 | ₹227.59 | 777,758 |
| 2026-01-09 | ₹232.14 | ₹235.03 | ₹229.51 | ₹230.96 | 1,272,333 |
| 2026-01-08 | ₹234.80 | ₹236.07 | ₹232.12 | ₹233.84 | 163,163 |
| 2026-01-07 | ₹241.15 | ₹242.39 | ₹234.51 | ₹234.88 | 355,301 |
| 2026-01-06 | ₹245.00 | ₹246.31 | ₹237.40 | ₹239.38 | 459,919 |
| 2026-01-05 | ₹249.39 | ₹249.72 | ₹242.15 | ₹243.57 | 459,116 |
| 2026-01-02 | ₹247.22 | ₹248.99 | ₹242.05 | ₹244.49 | 567,433 |
| 2026-01-01 | ₹230.40 | ₹249.25 | ₹228.74 | ₹247.22 | 2,877,318 |
Mrs. Bectors Food Share Price Performance Analysis (Dec 2020 - Sep 2026)
BECTORFOOD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.38%
₹247.22 → ₹221.55
Year to Date
Price Volatility
11.68%
Low Volatility
Year to Date
Average Daily Volume
2,531,622
Year to Date Average
NSE Exchange
Mrs. Bectors Food Share Price History – Frequently Asked Questions
Common questions about BECTORFOOD historical data and records. Analyse BECTORFOOD FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Mrs. Bectors Food (BECTORFOOD)?
The all-time high share price of Mrs. Bectors Food was ₹2200.0 recorded on September 20, 2024 on the NSE exchange.
What is the all-time low share price of Mrs. Bectors Food (BECTORFOOD)?
The all-time low share price of Mrs. Bectors Food was ₹165.0 recorded on July 15, 2026 on the NSE exchange.
How can I download BECTORFOOD historical share price data?
You can download Mrs. Bectors Food historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BECTORFOOD shares?
The highest trading volume day for Mrs. Bectors Food was 85,300,289 shares traded on July 20, 2026 on the NSE exchange, with share price at ₹210.08.