Bikaji Foods International Limited (NSE:BIKAJI)
India · Delayed Price · Currency is INR 716.80
+4.40 (0.62%)
At close: Dec 5, 2025
NSE:BIKAJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 708.25 | 720.00 | 707.00 | 716.80 | 716.80 | 0.62% | 125,402 |
| Dec 4, 2025 | 694.00 | 720.70 | 694.00 | 712.40 | 712.40 | 2.09% | 241,293 |
| Dec 3, 2025 | 701.00 | 711.65 | 691.10 | 697.80 | 697.80 | -0.41% | 198,844 |
| Dec 2, 2025 | 718.30 | 718.30 | 695.60 | 700.65 | 700.65 | -2.05% | 649,856 |
| Dec 1, 2025 | 718.90 | 721.00 | 707.00 | 715.35 | 715.35 | -0.25% | 231,653 |
| Nov 28, 2025 | 716.00 | 719.50 | 709.20 | 717.15 | 717.15 | 0.52% | 256,256 |
| Nov 27, 2025 | 711.95 | 716.45 | 708.10 | 713.45 | 713.45 | 0.42% | 81,244 |
| Nov 26, 2025 | 708.20 | 713.75 | 703.95 | 710.50 | 710.50 | 0.71% | 54,177 |
| Nov 25, 2025 | 707.00 | 711.75 | 703.10 | 705.50 | 705.50 | -0.28% | 65,998 |
| Nov 24, 2025 | 714.90 | 715.35 | 704.65 | 707.45 | 707.45 | -0.64% | 94,463 |
| Nov 21, 2025 | 721.00 | 721.65 | 709.35 | 712.00 | 712.00 | -1.26% | 118,880 |
| Nov 20, 2025 | 721.00 | 729.70 | 717.00 | 721.05 | 721.05 | 0.17% | 162,950 |
| Nov 19, 2025 | 719.00 | 722.35 | 711.00 | 719.85 | 719.85 | -0.24% | 183,801 |
| Nov 18, 2025 | 715.80 | 728.00 | 708.30 | 721.60 | 721.60 | 0.99% | 282,482 |
| Nov 17, 2025 | 711.95 | 716.50 | 707.45 | 714.50 | 714.50 | 0.36% | 144,979 |
| Nov 14, 2025 | 706.00 | 716.80 | 705.05 | 711.95 | 711.95 | 0.63% | 400,702 |
| Nov 13, 2025 | 725.00 | 725.00 | 707.00 | 707.50 | 707.50 | -1.22% | 408,112 |
| Nov 12, 2025 | 730.00 | 735.90 | 710.15 | 716.25 | 716.25 | -0.84% | 469,014 |
| Nov 11, 2025 | 705.20 | 732.25 | 702.80 | 722.30 | 722.30 | 2.11% | 225,969 |
| Nov 10, 2025 | 720.00 | 720.00 | 701.35 | 707.40 | 707.40 | -1.40% | 177,858 |
| Nov 7, 2025 | 720.90 | 722.20 | 713.15 | 717.45 | 717.45 | -1.24% | 205,432 |
| Nov 6, 2025 | 730.65 | 732.65 | 721.80 | 726.45 | 726.45 | -0.57% | 98,382 |
| Nov 4, 2025 | 725.00 | 734.00 | 724.15 | 730.65 | 730.65 | 0.56% | 96,488 |
| Nov 3, 2025 | 730.60 | 732.40 | 725.60 | 726.55 | 726.55 | -0.55% | 65,154 |
| Oct 31, 2025 | 736.35 | 739.50 | 726.40 | 730.60 | 730.60 | -0.78% | 92,287 |
| Oct 30, 2025 | 732.85 | 737.85 | 729.65 | 736.35 | 736.35 | 0.48% | 98,475 |
| Oct 29, 2025 | 735.10 | 735.10 | 727.55 | 732.85 | 732.85 | 0.23% | 65,032 |
| Oct 28, 2025 | 733.10 | 736.50 | 726.30 | 731.20 | 731.20 | 0.12% | 99,953 |
| Oct 27, 2025 | 736.45 | 736.45 | 726.35 | 730.30 | 730.30 | -0.32% | 119,828 |
| Oct 24, 2025 | 727.35 | 737.65 | 724.55 | 732.65 | 732.65 | 0.73% | 125,118 |
| Oct 23, 2025 | 735.00 | 737.00 | 725.00 | 727.35 | 727.35 | -0.85% | 99,361 |
| Oct 21, 2025 | 732.20 | 737.35 | 731.10 | 733.60 | 733.60 | 0.03% | 17,504 |
| Oct 20, 2025 | 735.05 | 737.00 | 729.35 | 733.35 | 733.35 | -0.12% | 75,753 |
| Oct 17, 2025 | 734.80 | 738.90 | 729.05 | 734.20 | 734.20 | -0.01% | 92,152 |
| Oct 16, 2025 | 737.00 | 743.85 | 731.75 | 734.25 | 734.25 | 0.26% | 114,411 |
| Oct 15, 2025 | 759.70 | 759.70 | 729.20 | 732.35 | 732.35 | -2.70% | 256,094 |
| Oct 14, 2025 | 732.00 | 765.00 | 723.00 | 752.65 | 752.65 | 3.00% | 236,389 |
| Oct 13, 2025 | 725.00 | 741.85 | 720.00 | 730.70 | 730.70 | 0.21% | 281,277 |
| Oct 10, 2025 | 733.20 | 737.00 | 724.00 | 729.20 | 729.20 | -0.52% | 112,218 |
| Oct 9, 2025 | 725.55 | 735.00 | 722.10 | 733.00 | 733.00 | 1.03% | 104,842 |
| Oct 8, 2025 | 730.80 | 736.80 | 722.30 | 725.55 | 725.55 | -0.69% | 80,082 |
| Oct 7, 2025 | 728.25 | 737.00 | 721.00 | 730.60 | 730.60 | 0.32% | 244,279 |
| Oct 6, 2025 | 725.95 | 735.80 | 725.00 | 728.25 | 728.25 | -0.14% | 136,457 |
| Oct 3, 2025 | 735.00 | 735.00 | 723.75 | 729.25 | 729.25 | -0.39% | 459,859 |
| 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% | 254,299 |
| 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 |