Bikaji Foods International Limited (NSE:BIKAJI)
India · Delayed Price · Currency is INR 732.20
-4.15 (-0.56%)
Oct 31, 2025, 3:30 PM IST
NSE:BIKAJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 98,525 |
| Oct 29, 2025 | 735.10 | 735.10 | 727.55 | 732.85 | 732.85 | 0.23% | 65,041 |
| Oct 28, 2025 | 733.10 | 736.50 | 726.30 | 731.20 | 731.20 | 0.12% | 99,955 |
| Oct 27, 2025 | 736.45 | 736.45 | 726.35 | 730.30 | 730.30 | -0.32% | 119,883 |
| 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% | 99,363 |
| 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% | 75,769 |
| Oct 17, 2025 | 734.80 | 738.90 | 729.05 | 734.20 | 734.20 | -0.01% | 92,167 |
| 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% | 281,278 |
| Oct 10, 2025 | 733.20 | 737.00 | 724.00 | 729.20 | 729.20 | -0.52% | 112,297 |
| Oct 9, 2025 | 725.55 | 735.00 | 722.10 | 733.00 | 733.00 | 1.03% | 104,846 |
| Oct 8, 2025 | 730.80 | 736.80 | 722.30 | 725.55 | 725.55 | -0.69% | 80,083 |
| Oct 7, 2025 | 728.25 | 737.00 | 721.00 | 730.60 | 730.60 | 0.32% | 244,366 |
| 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% | 254,432 |
| 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 |