Bikaji Foods International Limited (BOM:543653)
India · Delayed Price · Currency is INR 621.90
+4.40 (0.71%)
At close: Mar 30, 2026
BOM:543653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 610.20 | 629.00 | 593.45 | 621.90 | 621.90 | 0.71% | 31,815 |
| Mar 27, 2026 | 628.25 | 629.10 | 614.00 | 617.50 | 617.50 | -1.44% | 7,068 |
| Mar 25, 2026 | 618.00 | 631.50 | 616.00 | 626.50 | 626.50 | 1.61% | 10,350 |
| Mar 24, 2026 | 613.15 | 621.00 | 603.60 | 616.55 | 616.55 | 0.97% | 11,539 |
| Mar 23, 2026 | 622.35 | 622.35 | 591.55 | 610.60 | 610.60 | -3.19% | 27,291 |
| Mar 20, 2026 | 612.50 | 632.90 | 604.00 | 630.70 | 630.70 | 3.02% | 11,804 |
| Mar 19, 2026 | 611.60 | 616.00 | 606.05 | 612.20 | 612.20 | -0.42% | 4,887 |
| Mar 18, 2026 | 616.25 | 621.90 | 611.35 | 614.80 | 614.80 | -0.24% | 4,082 |
| Mar 17, 2026 | 613.40 | 627.05 | 613.40 | 616.25 | 616.25 | -1.12% | 3,819 |
| Mar 16, 2026 | 592.85 | 625.00 | 592.55 | 623.20 | 623.20 | 3.26% | 14,671 |
| Mar 13, 2026 | 610.05 | 616.90 | 600.85 | 603.55 | 603.55 | -2.54% | 9,140 |
| Mar 12, 2026 | 620.65 | 624.00 | 609.00 | 619.25 | 619.25 | -0.23% | 6,869 |
| Mar 11, 2026 | 615.95 | 642.55 | 610.85 | 620.70 | 620.70 | 0.97% | 14,908 |
| Mar 10, 2026 | 609.85 | 619.00 | 609.85 | 614.75 | 614.75 | 1.42% | 7,564 |
| Mar 9, 2026 | 595.20 | 608.75 | 595.00 | 606.15 | 606.15 | -1.20% | 4,234 |
| Mar 6, 2026 | 630.55 | 630.55 | 609.05 | 613.50 | 613.50 | -2.70% | 12,925 |
| Mar 5, 2026 | 629.70 | 637.30 | 625.30 | 630.50 | 630.50 | 0.14% | 2,172 |
| Mar 4, 2026 | 616.30 | 634.30 | 616.30 | 629.60 | 629.60 | -0.40% | 22,470 |
| Mar 2, 2026 | 610.80 | 635.00 | 605.70 | 632.10 | 632.10 | -0.93% | 8,778 |
| Feb 27, 2026 | 625.65 | 642.00 | 625.35 | 638.05 | 638.05 | 1.13% | 27,775 |
| Feb 26, 2026 | 623.50 | 632.60 | 623.50 | 630.95 | 630.95 | 1.21% | 2,973 |
| Feb 25, 2026 | 627.80 | 630.40 | 619.80 | 623.40 | 623.40 | -0.70% | 3,408 |
| Feb 24, 2026 | 626.55 | 633.55 | 625.70 | 627.80 | 627.80 | -0.22% | 4,260 |
| Feb 23, 2026 | 634.90 | 638.50 | 626.60 | 629.20 | 629.20 | -0.90% | 4,171 |
| Feb 20, 2026 | 639.70 | 640.75 | 633.65 | 634.90 | 634.90 | -0.73% | 1,919 |
| Feb 19, 2026 | 637.10 | 643.45 | 631.25 | 639.60 | 639.60 | 0.27% | 4,944 |
| Feb 18, 2026 | 640.60 | 644.50 | 637.00 | 637.85 | 637.85 | -0.73% | 1,858 |
| Feb 17, 2026 | 632.05 | 646.05 | 632.05 | 642.55 | 642.55 | 1.55% | 3,253 |
| Feb 16, 2026 | 639.60 | 641.05 | 630.40 | 632.75 | 632.75 | -1.06% | 5,133 |
| Feb 13, 2026 | 651.10 | 652.05 | 636.35 | 639.55 | 639.55 | -2.28% | 11,588 |
| Feb 12, 2026 | 665.35 | 665.35 | 652.55 | 654.45 | 654.45 | -1.87% | 5,541 |
| Feb 11, 2026 | 662.75 | 676.35 | 661.25 | 666.90 | 666.90 | -1.13% | 6,154 |
| Feb 10, 2026 | 671.00 | 679.70 | 665.05 | 674.55 | 674.55 | 0.68% | 4,018 |
| Feb 9, 2026 | 650.00 | 672.85 | 650.00 | 670.00 | 670.00 | 3.14% | 3,651 |
| Feb 6, 2026 | 648.55 | 652.15 | 642.90 | 649.60 | 649.60 | -0.42% | 1,632 |
| Feb 5, 2026 | 653.75 | 657.95 | 650.80 | 652.35 | 652.35 | -0.78% | 1,243 |
| Feb 4, 2026 | 662.20 | 663.20 | 657.00 | 657.45 | 657.45 | -0.83% | 1,944 |
| Feb 3, 2026 | 661.25 | 668.35 | 657.00 | 662.95 | 662.95 | 1.16% | 4,277 |
| Feb 2, 2026 | 665.50 | 665.50 | 642.90 | 655.35 | 655.35 | -0.67% | 2,620 |
| Feb 1, 2026 | 650.65 | 674.65 | 650.65 | 659.80 | 659.80 | 0.12% | 10,575 |
| Jan 30, 2026 | 654.90 | 668.15 | 654.40 | 659.00 | 659.00 | -0.14% | 18,741 |
| Jan 29, 2026 | 645.05 | 662.75 | 645.05 | 659.95 | 659.95 | -0.11% | 5,162 |
| Jan 28, 2026 | 669.35 | 685.00 | 653.20 | 660.70 | 660.70 | 2.21% | 35,443 |
| Jan 27, 2026 | 645.00 | 653.75 | 637.55 | 646.40 | 646.40 | -0.60% | 4,641 |
| Jan 23, 2026 | 672.50 | 672.50 | 648.80 | 650.30 | 650.30 | -3.29% | 7,636 |
| Jan 22, 2026 | 662.70 | 673.95 | 662.35 | 672.40 | 672.40 | 1.70% | 4,163 |
| Jan 21, 2026 | 680.45 | 688.95 | 658.50 | 661.15 | 661.15 | -4.67% | 24,652 |
| Jan 20, 2026 | 696.75 | 697.55 | 606.20 | 693.55 | 693.55 | -0.24% | 16,341 |
| Jan 19, 2026 | 693.05 | 704.00 | 685.35 | 695.20 | 695.20 | -0.66% | 9,360 |
| Jan 16, 2026 | 700.10 | 703.00 | 696.25 | 699.85 | 699.85 | 0.12% | 1,836 |