Bikaji Foods International Limited (BOM:543653)
India · Delayed Price · Currency is INR 580.05
+26.35 (4.76%)
At close: Sep 18, 2026
BOM:543653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 551.45 | 590.70 | 550.00 | 580.05 | 580.05 | 4.76% | 37,156 |
| Sep 17, 2026 | 536.20 | 554.20 | 536.20 | 553.70 | 553.70 | 2.50% | 5,593 |
| Sep 16, 2026 | 548.95 | 548.95 | 533.35 | 540.20 | 540.20 | -0.23% | 3,785 |
| Sep 15, 2026 | 555.65 | 555.80 | 535.20 | 541.45 | 541.45 | -1.29% | 17,196 |
| Sep 11, 2026 | 566.80 | 566.80 | 547.05 | 548.50 | 548.50 | -3.30% | 22,801 |
| Sep 10, 2026 | 571.05 | 573.45 | 565.40 | 567.20 | 567.20 | -0.82% | 10,263 |
| Sep 9, 2026 | 580.00 | 582.25 | 571.00 | 571.90 | 571.90 | -2.26% | 11,391 |
| Sep 8, 2026 | 579.50 | 590.95 | 577.65 | 585.10 | 585.10 | 0.85% | 5,073 |
| Sep 7, 2026 | 587.55 | 587.55 | 576.85 | 580.15 | 580.15 | -0.64% | 6,274 |
| Sep 4, 2026 | 586.90 | 588.60 | 581.25 | 583.90 | 583.90 | -0.49% | 5,107 |
| Sep 3, 2026 | 590.15 | 593.50 | 584.40 | 586.75 | 586.75 | -0.52% | 13,477 |
| Sep 2, 2026 | 589.40 | 597.60 | 586.45 | 589.80 | 589.80 | -1.51% | 17,480 |
| Sep 1, 2026 | 615.50 | 615.50 | 593.00 | 598.85 | 598.85 | -4.10% | 23,788 |
| Aug 31, 2026 | 622.60 | 628.00 | 615.75 | 624.45 | 624.45 | 0.93% | 112,670 |
| Aug 28, 2026 | 616.00 | 623.00 | 612.70 | 618.70 | 618.70 | 1.14% | 7,644 |
| Aug 27, 2026 | 616.25 | 635.95 | 607.95 | 611.75 | 611.75 | 0.16% | 33,835 |
| Aug 26, 2026 | 602.00 | 620.00 | 602.00 | 610.75 | 610.75 | 1.72% | 321,304 |
| Aug 25, 2026 | 609.00 | 609.00 | 599.00 | 600.40 | 600.40 | -0.57% | 188,166 |
| Aug 24, 2026 | 607.95 | 609.90 | 600.50 | 603.85 | 603.85 | -0.21% | 135,526 |
| Aug 21, 2026 | 613.65 | 613.65 | 603.75 | 605.15 | 605.15 | -0.22% | 2,264 |
| Aug 20, 2026 | 585.55 | 615.00 | 585.55 | 606.50 | 606.50 | -0.45% | 6,595 |
| Aug 19, 2026 | 609.00 | 612.80 | 608.00 | 609.25 | 609.25 | 0.07% | 9,298 |
| Aug 18, 2026 | 619.50 | 619.50 | 607.90 | 608.85 | 608.85 | -0.71% | 174,915 |
| Aug 17, 2026 | 621.95 | 621.95 | 611.00 | 613.20 | 613.20 | -0.01% | 129,953 |
| Aug 14, 2026 | 618.35 | 621.60 | 607.80 | 613.25 | 613.25 | -0.48% | 5,098 |
| Aug 13, 2026 | 616.65 | 621.00 | 614.15 | 616.20 | 616.20 | 0.98% | 58,779 |
| Aug 12, 2026 | 611.35 | 621.10 | 605.90 | 610.25 | 610.25 | -1.66% | 15,299 |
| Aug 11, 2026 | 622.20 | 624.00 | 610.80 | 620.55 | 620.55 | -0.39% | 7,769 |
| Aug 10, 2026 | 622.05 | 627.95 | 622.05 | 623.00 | 623.00 | -0.08% | 11,424 |
| Aug 7, 2026 | 619.95 | 628.80 | 619.95 | 623.50 | 623.50 | -0.15% | 63,365 |
| Aug 6, 2026 | 644.60 | 650.00 | 621.50 | 624.45 | 624.45 | -3.93% | 57,663 |
| Aug 5, 2026 | 656.65 | 660.00 | 648.05 | 650.00 | 650.00 | 0.36% | 5,998 |
| Aug 4, 2026 | 658.50 | 658.50 | 641.60 | 647.70 | 647.70 | -0.33% | 2,918 |
| Aug 3, 2026 | 640.05 | 656.35 | 640.05 | 649.85 | 649.85 | 1.30% | 2,622 |
| Jul 31, 2026 | 652.20 | 652.20 | 639.25 | 641.50 | 641.50 | -0.33% | 5,930 |
| Jul 30, 2026 | 643.00 | 652.90 | 641.80 | 643.60 | 643.60 | 0.32% | 4,353 |
| Jul 29, 2026 | 632.25 | 646.75 | 632.25 | 641.55 | 641.55 | 1.24% | 3,428 |
| Jul 28, 2026 | 641.05 | 645.00 | 629.95 | 633.70 | 633.70 | -1.19% | 5,766 |
| Jul 27, 2026 | 623.20 | 643.25 | 623.20 | 641.35 | 641.35 | 1.30% | 11,681 |
| Jul 24, 2026 | 624.85 | 639.05 | 624.85 | 633.10 | 633.10 | 0.25% | 9,137 |
| Jul 23, 2026 | 636.00 | 638.85 | 623.50 | 631.55 | 631.55 | -0.64% | 7,811 |
| Jul 22, 2026 | 648.80 | 648.80 | 635.00 | 635.60 | 635.60 | -1.20% | 2,512 |
| Jul 21, 2026 | 638.00 | 648.00 | 638.00 | 643.35 | 643.35 | 0.20% | 4,821 |
| Jul 20, 2026 | 639.00 | 647.50 | 639.00 | 642.05 | 642.05 | 0.48% | 6,712 |
| Jul 17, 2026 | 645.05 | 645.05 | 635.35 | 639.00 | 639.00 | 0.12% | 4,084 |
| Jul 16, 2026 | 637.95 | 642.50 | 633.50 | 639.50 | 638.25 | 0.57% | 8,879 |
| Jul 15, 2026 | 639.30 | 639.40 | 631.65 | 635.90 | 634.66 | 0.01% | 3,772 |
| Jul 14, 2026 | 647.60 | 647.60 | 627.95 | 635.85 | 634.61 | -1.13% | 8,393 |
| Jul 13, 2026 | 638.00 | 651.95 | 637.90 | 643.10 | 641.84 | 0.01% | 4,105 |
| Jul 10, 2026 | 650.35 | 650.35 | 642.40 | 643.05 | 641.79 | 0.25% | 136,805 |