Bikaji Foods International Limited (BOM:543653)
India · Delayed Price · Currency is INR 605.15
-1.35 (-0.22%)
At close: Aug 21, 2026
BOM:543653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 636.95 | 648.80 | 636.90 | 641.45 | 640.20 | -0.28% | 4,377 |
| Jul 8, 2026 | 641.00 | 645.40 | 637.65 | 643.25 | 641.99 | -0.08% | 62,698 |
| Jul 7, 2026 | 655.85 | 656.90 | 640.35 | 643.75 | 642.49 | -1.73% | 6,921 |
| Jul 6, 2026 | 669.35 | 669.35 | 647.25 | 655.05 | 653.77 | -0.97% | 6,976 |
| Jul 3, 2026 | 654.00 | 665.00 | 654.00 | 661.45 | 660.16 | 1.07% | 7,231 |
| Jul 2, 2026 | 648.00 | 656.50 | 642.40 | 654.45 | 653.17 | 1.00% | 8,765 |
| Jul 1, 2026 | 646.50 | 663.00 | 643.90 | 648.00 | 646.73 | -0.44% | 7,082 |
| Jun 30, 2026 | 642.20 | 651.90 | 637.85 | 650.85 | 649.58 | 1.43% | 5,526 |
| Jun 29, 2026 | 637.15 | 645.00 | 635.00 | 641.70 | 640.45 | 0.16% | 8,211 |
| Jun 25, 2026 | 652.30 | 658.50 | 639.10 | 640.70 | 639.45 | -1.75% | 10,134 |
| Jun 24, 2026 | 653.55 | 663.55 | 647.25 | 652.10 | 650.83 | -1.17% | 4,788 |
| Jun 23, 2026 | 658.10 | 665.90 | 657.50 | 659.85 | 658.56 | -0.42% | 1,782 |
| Jun 22, 2026 | 664.60 | 666.50 | 660.50 | 662.60 | 661.30 | 0.02% | 6,287 |
| Jun 19, 2026 | 659.20 | 665.95 | 656.95 | 662.45 | 661.16 | 0.49% | 2,205 |
| Jun 18, 2026 | 669.85 | 670.00 | 657.90 | 659.20 | 657.91 | -1.60% | 4,963 |
| Jun 17, 2026 | 680.65 | 682.95 | 650.10 | 669.90 | 668.59 | -0.37% | 16,486 |
| Jun 16, 2026 | 657.25 | 675.95 | 657.25 | 672.40 | 671.09 | 1.89% | 8,196 |
| Jun 15, 2026 | 685.00 | 685.00 | 655.00 | 659.95 | 658.66 | -1.86% | 14,194 |
| Jun 12, 2026 | 671.80 | 679.25 | 667.35 | 672.45 | 671.14 | 0.10% | 8,673 |