Price Data Selection & Download
Mrs. Bectors Food Share Price All Time Records & Statistics (Dec 2020 - May 2026)
1332 daily OHLCV records on NSE from Dec. 2020 to May 2026. Examine BECTORFOOD earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹2200.00
September 20, 2024
NSE Exchange
Share Price All Time Low
₹170.76
May 29, 2026
NSE Exchange
Highest Volume Trading Day
37,066,792
December 24, 2020 • ₹594.20
NSE Exchange
Share Price History Data (Dec 2020 - May 2026)
BECTORFOOD daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
BECTORFOOD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-30.54%
₹247.22 → ₹171.71
Year to Date
Price Volatility
9.38%
Low Volatility
Year to Date
Average Daily Volume
719,503
Year to Date Average
NSE Exchange
Mrs. Bectors Food Share Price History – Frequently Asked Questions
Common questions about BECTORFOOD historical data and records. For live price, key ratios and fundamentals, see Mrs. Bectors Food screener.
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 ₹170.76 recorded on May 29, 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 37,066,792 shares traded on December 24, 2020 on the NSE exchange, with share price at ₹594.2.