Bikaji Foods International Limited (NSE:BIKAJI)
India · Delayed Price · Currency is INR 733.50
-10.65 (-1.43%)
Oct 1, 2025, 3:30 PM IST
NSE:BIKAJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 745.00 | 749.60 | 726.30 | 732.10 | 732.10 | -1.62% | 185,871 |
| Sep 30, 2025 | 716.00 | 748.50 | 716.00 | 744.15 | 744.15 | 2.53% | 254,432 |
| Sep 29, 2025 | 728.45 | 729.80 | 713.25 | 725.80 | 725.80 | -0.73% | 493,129 |
| Sep 26, 2025 | 745.00 | 745.90 | 725.15 | 731.15 | 731.15 | -1.98% | 130,416 |
| Sep 25, 2025 | 764.70 | 764.70 | 741.00 | 745.95 | 745.95 | -1.75% | 89,077 |
| Sep 24, 2025 | 765.00 | 768.00 | 757.60 | 759.25 | 759.25 | -1.14% | 74,731 |
| Sep 23, 2025 | 770.00 | 775.00 | 765.00 | 768.00 | 768.00 | -0.73% | 105,005 |
| Sep 22, 2025 | 787.90 | 790.00 | 771.00 | 773.65 | 773.65 | -1.85% | 175,146 |
| Sep 19, 2025 | 782.00 | 794.10 | 776.00 | 788.25 | 788.25 | 1.45% | 131,383 |
| Sep 18, 2025 | 788.70 | 790.00 | 775.00 | 777.00 | 777.00 | -1.45% | 130,957 |
| Sep 17, 2025 | 799.80 | 801.30 | 786.10 | 788.40 | 788.40 | -1.13% | 114,045 |
| Sep 16, 2025 | 793.85 | 800.00 | 790.85 | 797.40 | 797.40 | 0.73% | 228,506 |
| Sep 15, 2025 | 776.25 | 794.80 | 773.00 | 791.60 | 791.60 | 1.98% | 178,010 |
| Sep 12, 2025 | 774.90 | 779.95 | 767.35 | 776.25 | 776.25 | 0.17% | 206,331 |
| Sep 11, 2025 | 776.00 | 777.20 | 770.00 | 774.90 | 774.90 | 0.08% | 110,427 |
| Sep 10, 2025 | 773.25 | 779.95 | 767.00 | 774.30 | 774.30 | 0.60% | 434,346 |
| Sep 9, 2025 | 791.00 | 793.45 | 757.60 | 769.65 | 769.65 | -2.09% | 509,121 |
| Sep 8, 2025 | 798.00 | 798.00 | 775.40 | 786.05 | 786.05 | -1.75% | 302,557 |
| Sep 5, 2025 | 802.50 | 806.50 | 792.55 | 800.05 | 800.05 | -0.16% | 758,397 |
| Sep 4, 2025 | 818.00 | 818.70 | 795.00 | 801.35 | 801.35 | 2.10% | 1,374,062 |
| Sep 3, 2025 | 789.20 | 793.70 | 777.10 | 784.90 | 784.90 | -0.54% | 234,286 |
| Sep 2, 2025 | 797.10 | 815.00 | 783.20 | 789.20 | 789.20 | -0.99% | 666,457 |
| Sep 1, 2025 | 794.30 | 809.00 | 787.20 | 797.10 | 797.10 | 0.86% | 467,464 |
| Aug 29, 2025 | 797.10 | 797.10 | 772.05 | 790.30 | 790.30 | -0.57% | 178,893 |
| Aug 28, 2025 | 785.00 | 800.30 | 770.00 | 794.85 | 793.85 | 0.11% | 190,117 |
| Aug 26, 2025 | 799.00 | 810.90 | 787.00 | 793.95 | 792.95 | -0.72% | 320,723 |
| Aug 25, 2025 | 773.00 | 803.00 | 768.15 | 799.70 | 798.69 | 3.84% | 1,025,424 |
| Aug 22, 2025 | 779.00 | 779.00 | 766.20 | 770.15 | 769.18 | -1.04% | 84,001 |
| Aug 21, 2025 | 795.00 | 797.00 | 773.25 | 778.25 | 777.27 | -2.40% | 222,884 |
| Aug 20, 2025 | 773.95 | 803.80 | 772.45 | 797.40 | 796.40 | 3.23% | 1,247,712 |
| Aug 19, 2025 | 769.05 | 775.00 | 753.00 | 772.45 | 771.48 | 0.01% | 266,640 |
| Aug 18, 2025 | 749.40 | 778.00 | 735.00 | 772.40 | 771.43 | 6.95% | 946,747 |
| Aug 14, 2025 | 718.00 | 726.90 | 716.70 | 722.20 | 721.29 | 0.74% | 81,074 |
| Aug 13, 2025 | 726.00 | 726.15 | 714.65 | 716.90 | 716.00 | -0.46% | 64,558 |
| Aug 12, 2025 | 722.60 | 730.95 | 719.05 | 720.20 | 719.29 | -0.24% | 105,462 |
| Aug 11, 2025 | 713.05 | 726.00 | 710.00 | 721.95 | 721.04 | -0.11% | 87,569 |
| Aug 8, 2025 | 735.60 | 735.60 | 720.15 | 722.75 | 721.84 | -0.97% | 109,649 |
| Aug 7, 2025 | 727.00 | 733.50 | 721.20 | 729.80 | 728.88 | -0.52% | 104,091 |
| Aug 6, 2025 | 738.80 | 751.95 | 720.65 | 733.65 | 732.73 | -0.63% | 143,870 |
| Aug 5, 2025 | 746.00 | 752.00 | 734.45 | 738.30 | 737.37 | -0.92% | 287,989 |
| Aug 4, 2025 | 754.05 | 756.20 | 742.75 | 745.15 | 744.21 | -1.26% | 96,575 |
| Aug 1, 2025 | 750.50 | 763.80 | 746.55 | 754.65 | 753.70 | 0.62% | 120,246 |
| Jul 31, 2025 | 759.00 | 759.00 | 747.00 | 750.00 | 749.06 | -1.79% | 169,109 |
| Jul 30, 2025 | 774.35 | 774.35 | 759.45 | 763.65 | 762.69 | -0.55% | 121,690 |
| Jul 29, 2025 | 750.00 | 774.00 | 746.25 | 767.90 | 766.93 | 2.35% | 243,323 |
| Jul 28, 2025 | 772.05 | 773.30 | 744.30 | 750.30 | 749.35 | -2.82% | 223,900 |
| Jul 25, 2025 | 773.05 | 783.00 | 764.60 | 772.05 | 771.08 | -0.71% | 267,542 |
| Jul 24, 2025 | 790.00 | 814.65 | 770.00 | 777.55 | 776.57 | -1.41% | 1,195,950 |
| Jul 23, 2025 | 769.00 | 794.40 | 756.25 | 788.65 | 787.66 | 3.39% | 675,014 |
| Jul 22, 2025 | 753.80 | 766.90 | 750.20 | 762.80 | 761.84 | 1.67% | 241,704 |