Bikaji Foods International Limited (BOM:543653)
India · Delayed Price · Currency is INR 776.55
-12.10 (-1.53%)
At close: Sep 18, 2025
BOM:543653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 787.00 | 787.65 | 775.35 | 776.55 | 776.55 | -1.53% | 15,522 |
| Sep 17, 2025 | 799.10 | 801.35 | 786.45 | 788.65 | 788.65 | -1.10% | 17,894 |
| Sep 16, 2025 | 799.95 | 800.45 | 790.45 | 797.40 | 797.40 | 0.70% | 32,517 |
| Sep 15, 2025 | 774.80 | 794.15 | 773.30 | 791.85 | 791.85 | 1.99% | 30,457 |
| Sep 12, 2025 | 772.05 | 780.35 | 766.95 | 776.40 | 776.40 | 0.27% | 6,740 |
| Sep 11, 2025 | 774.35 | 776.60 | 770.05 | 774.30 | 774.30 | 0.13% | 3,228 |
| Sep 10, 2025 | 770.30 | 779.20 | 767.45 | 773.30 | 773.30 | 0.46% | 18,601 |
| Sep 9, 2025 | 787.65 | 791.30 | 757.75 | 769.75 | 769.75 | -2.04% | 22,167 |
| Sep 8, 2025 | 795.05 | 798.75 | 776.00 | 785.75 | 785.75 | -1.81% | 37,846 |
| Sep 5, 2025 | 808.00 | 808.00 | 793.20 | 800.25 | 800.25 | -0.10% | 8,548 |
| Sep 4, 2025 | 806.50 | 820.85 | 794.75 | 801.05 | 801.05 | 2.21% | 50,882 |
| Sep 3, 2025 | 792.50 | 793.05 | 780.00 | 783.75 | 783.75 | -0.63% | 10,412 |
| Sep 2, 2025 | 797.00 | 814.40 | 784.10 | 788.70 | 788.70 | -0.87% | 34,992 |
| Sep 1, 2025 | 791.45 | 807.35 | 788.50 | 795.65 | 795.65 | 0.70% | 15,551 |
| Aug 29, 2025 | 791.05 | 794.95 | 773.05 | 790.15 | 790.15 | -0.59% | 17,015 |
| Aug 28, 2025 | 770.20 | 800.00 | 770.20 | 794.85 | 793.85 | - | 18,763 |
| Aug 26, 2025 | 799.50 | 809.60 | 787.55 | 794.85 | 793.85 | -0.44% | 25,494 |
| Aug 25, 2025 | 793.75 | 802.95 | 767.85 | 798.40 | 797.40 | 3.70% | 32,486 |
| Aug 22, 2025 | 776.05 | 777.70 | 768.00 | 769.95 | 768.98 | -1.10% | 9,813 |
| Aug 21, 2025 | 781.35 | 795.40 | 772.95 | 778.50 | 777.52 | -2.36% | 9,725 |
| Aug 20, 2025 | 767.75 | 802.00 | 767.75 | 797.30 | 796.30 | 3.26% | 301,183 |
| Aug 19, 2025 | 773.80 | 775.00 | 752.90 | 772.10 | 771.13 | -0.05% | 23,940 |
| Aug 18, 2025 | 738.95 | 776.75 | 733.90 | 772.50 | 771.53 | 6.90% | 58,468 |
| Aug 14, 2025 | 716.05 | 726.00 | 716.05 | 722.65 | 721.74 | 0.84% | 5,006 |
| Aug 13, 2025 | 746.50 | 746.50 | 715.00 | 716.60 | 715.70 | -0.61% | 7,820 |
| Aug 12, 2025 | 716.05 | 731.40 | 716.05 | 721.00 | 720.09 | -0.12% | 3,641 |
| Aug 11, 2025 | 725.00 | 725.80 | 713.30 | 721.85 | 720.94 | -0.12% | 5,143 |
| Aug 8, 2025 | 730.00 | 734.95 | 721.00 | 722.70 | 721.79 | -0.97% | 3,428 |
| Aug 7, 2025 | 721.15 | 733.15 | 721.15 | 729.75 | 728.83 | -0.52% | 4,528 |
| Aug 6, 2025 | 735.05 | 752.80 | 721.20 | 733.55 | 732.63 | -0.73% | 2,518,241 |
| Aug 5, 2025 | 734.05 | 752.85 | 734.05 | 738.95 | 738.02 | -0.98% | 11,655 |
| Aug 4, 2025 | 756.50 | 756.50 | 743.55 | 746.25 | 745.31 | -1.06% | 4,894 |
| Aug 1, 2025 | 740.05 | 764.75 | 740.05 | 754.25 | 753.30 | 0.84% | 10,321 |
| Jul 31, 2025 | 754.55 | 756.85 | 746.00 | 748.00 | 747.06 | -2.01% | 22,569 |
| Jul 30, 2025 | 771.00 | 773.60 | 760.00 | 763.35 | 762.39 | -0.71% | 10,885 |
| Jul 29, 2025 | 742.55 | 774.45 | 742.55 | 768.80 | 767.83 | 2.50% | 8,023 |
| Jul 28, 2025 | 771.20 | 771.50 | 744.85 | 750.05 | 749.11 | -2.85% | 19,583 |
| Jul 25, 2025 | 780.00 | 783.00 | 765.00 | 772.05 | 771.08 | -0.43% | 8,083 |
| Jul 24, 2025 | 793.35 | 815.25 | 770.50 | 775.35 | 774.38 | -1.61% | 52,672 |
| Jul 23, 2025 | 763.95 | 794.00 | 756.80 | 788.00 | 787.01 | 3.41% | 24,405 |
| Jul 22, 2025 | 745.00 | 766.80 | 745.00 | 762.00 | 761.04 | 1.59% | 10,173 |
| Jul 21, 2025 | 756.05 | 759.80 | 743.25 | 750.05 | 749.11 | -0.84% | 13,766 |
| Jul 18, 2025 | 745.05 | 766.65 | 745.05 | 756.40 | 755.45 | 0.93% | 11,500 |
| Jul 17, 2025 | 755.75 | 755.75 | 745.60 | 749.45 | 748.51 | -0.08% | 10,657 |
| Jul 16, 2025 | 729.85 | 768.00 | 728.55 | 750.05 | 749.11 | 3.59% | 24,933 |
| Jul 15, 2025 | 731.95 | 731.95 | 720.75 | 724.05 | 723.14 | 0.54% | 3,055 |
| Jul 14, 2025 | 730.65 | 730.65 | 718.45 | 720.15 | 719.24 | -0.95% | 3,504 |
| Jul 11, 2025 | 720.00 | 736.10 | 720.00 | 727.05 | 726.14 | -0.72% | 2,231 |
| Jul 10, 2025 | 745.00 | 745.00 | 730.00 | 732.35 | 731.43 | -0.27% | 3,590 |
| Jul 9, 2025 | 736.95 | 743.25 | 732.05 | 734.30 | 733.38 | -0.24% | 9,933 |