Bikaji Foods International Limited (BOM:543653)
India · Delayed Price · Currency is INR 722.70
-7.05 (-0.97%)
At close: Aug 8, 2025
BOM:543653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 730.00 | 734.95 | 721.00 | 722.70 | 722.70 | -0.97% | 3,428 |
| Aug 7, 2025 | 721.15 | 733.15 | 721.15 | 729.75 | 729.75 | -0.52% | 4,528 |
| Aug 6, 2025 | 735.05 | 752.80 | 721.20 | 733.55 | 733.55 | -0.73% | 2,518,241 |
| Aug 5, 2025 | 734.05 | 752.85 | 734.05 | 738.95 | 738.95 | -0.98% | 11,655 |
| Aug 4, 2025 | 756.50 | 756.50 | 743.55 | 746.25 | 746.25 | -1.06% | 4,894 |
| Aug 1, 2025 | 740.05 | 764.75 | 740.05 | 754.25 | 754.25 | 0.84% | 10,321 |
| Jul 31, 2025 | 754.55 | 756.85 | 746.00 | 748.00 | 748.00 | -2.01% | 22,569 |
| Jul 30, 2025 | 771.00 | 773.60 | 760.00 | 763.35 | 763.35 | -0.71% | 10,885 |
| Jul 29, 2025 | 742.55 | 774.45 | 742.55 | 768.80 | 768.80 | 2.50% | 8,023 |
| Jul 28, 2025 | 771.20 | 771.50 | 744.85 | 750.05 | 750.05 | -2.85% | 19,583 |
| Jul 25, 2025 | 780.00 | 783.00 | 765.00 | 772.05 | 772.05 | -0.43% | 8,083 |
| Jul 24, 2025 | 793.35 | 815.25 | 770.50 | 775.35 | 775.35 | -1.61% | 52,672 |
| Jul 23, 2025 | 763.95 | 794.00 | 756.80 | 788.00 | 788.00 | 3.41% | 24,405 |
| Jul 22, 2025 | 745.00 | 766.80 | 745.00 | 762.00 | 762.00 | 1.59% | 10,173 |
| Jul 21, 2025 | 756.05 | 759.80 | 743.25 | 750.05 | 750.05 | -0.84% | 13,766 |
| Jul 18, 2025 | 745.05 | 766.65 | 745.05 | 756.40 | 756.40 | 0.93% | 11,500 |
| Jul 17, 2025 | 755.75 | 755.75 | 745.60 | 749.45 | 749.45 | -0.08% | 10,657 |
| Jul 16, 2025 | 729.85 | 768.00 | 728.55 | 750.05 | 750.05 | 3.59% | 24,933 |
| Jul 15, 2025 | 731.95 | 731.95 | 720.75 | 724.05 | 724.05 | 0.54% | 3,055 |
| Jul 14, 2025 | 730.65 | 730.65 | 718.45 | 720.15 | 720.15 | -0.95% | 3,504 |
| Jul 11, 2025 | 720.00 | 736.10 | 720.00 | 727.05 | 727.05 | -0.72% | 2,231 |
| Jul 10, 2025 | 745.00 | 745.00 | 730.00 | 732.35 | 732.35 | -0.27% | 3,590 |
| Jul 9, 2025 | 736.95 | 743.25 | 732.05 | 734.30 | 734.30 | -0.24% | 9,933 |
| Jul 8, 2025 | 739.95 | 740.00 | 726.85 | 736.05 | 736.05 | 0.81% | 2,641 |
| Jul 7, 2025 | 732.90 | 735.45 | 725.00 | 730.10 | 730.10 | -0.27% | 4,027 |
| Jul 4, 2025 | 737.05 | 739.40 | 726.85 | 732.10 | 732.10 | -0.66% | 9,191 |
| Jul 3, 2025 | 748.75 | 748.75 | 735.90 | 737.00 | 737.00 | -0.89% | 1,689 |
| Jul 2, 2025 | 754.50 | 754.50 | 732.95 | 743.65 | 743.65 | 0.32% | 9,631 |
| Jul 1, 2025 | 735.80 | 744.40 | 732.05 | 741.30 | 741.30 | 0.21% | 2,249 |
| Jun 30, 2025 | 742.05 | 750.00 | 738.00 | 739.75 | 739.75 | -1.94% | 3,571 |
| Jun 27, 2025 | 756.85 | 758.35 | 740.75 | 754.35 | 754.35 | 0.56% | 8,582 |
| Jun 26, 2025 | 718.50 | 754.65 | 715.60 | 750.15 | 750.15 | 4.82% | 44,893 |
| Jun 25, 2025 | 716.70 | 718.55 | 712.00 | 715.65 | 715.65 | 0.73% | 2,153 |
| Jun 24, 2025 | 706.40 | 715.10 | 705.00 | 710.45 | 710.45 | 0.67% | 3,631 |
| Jun 23, 2025 | 698.05 | 718.15 | 698.05 | 705.75 | 705.75 | -0.32% | 9,266 |
| Jun 20, 2025 | 705.05 | 714.10 | 704.65 | 708.00 | 708.00 | -0.18% | 3,199 |
| Jun 19, 2025 | 716.00 | 720.25 | 695.25 | 709.25 | 709.25 | -0.80% | 13,365 |
| Jun 18, 2025 | 722.25 | 730.60 | 712.20 | 715.00 | 715.00 | -1.95% | 341,003 |
| Jun 17, 2025 | 727.25 | 748.05 | 721.30 | 729.25 | 729.25 | -1.55% | 10,379 |
| Jun 16, 2025 | 744.30 | 745.60 | 726.90 | 740.70 | 740.70 | -0.71% | 2,615 |
| Jun 13, 2025 | 776.95 | 776.95 | 726.60 | 746.00 | 746.00 | -0.45% | 6,437 |
| Jun 12, 2025 | 770.00 | 775.75 | 745.60 | 749.40 | 749.40 | -1.54% | 10,454 |
| Jun 11, 2025 | 762.15 | 766.35 | 758.00 | 761.15 | 761.15 | 0.05% | 3,490 |
| Jun 10, 2025 | 750.05 | 782.85 | 750.05 | 760.75 | 760.75 | -0.35% | 18,267 |
| Jun 9, 2025 | 760.45 | 768.15 | 755.00 | 763.45 | 763.45 | 0.95% | 5,048 |
| Jun 6, 2025 | 773.95 | 773.95 | 748.80 | 756.30 | 756.30 | -0.75% | 5,631 |
| Jun 5, 2025 | 774.95 | 774.95 | 750.00 | 762.00 | 762.00 | 0.25% | 7,238 |
| Jun 4, 2025 | 755.05 | 768.75 | 752.00 | 760.10 | 760.10 | 0.06% | 11,630 |
| Jun 3, 2025 | 767.00 | 768.75 | 757.65 | 759.65 | 759.65 | -0.89% | 14,507 |
| Jun 2, 2025 | 771.80 | 773.15 | 752.70 | 766.45 | 766.45 | 0.23% | 9,152 |