Bikaji Foods International Limited (NSE:BIKAJI)
India · Delayed Price · Currency is INR 596.85
-20.15 (-3.27%)
Mar 30, 2026, 10:50 AM IST
NSE:BIKAJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 625.00 | 629.85 | 613.95 | 617.00 | 617.00 | -1.78% | 92,342 |
| Mar 25, 2026 | 619.50 | 633.55 | 616.10 | 628.20 | 628.20 | 1.89% | 163,337 |
| Mar 24, 2026 | 614.70 | 628.20 | 603.30 | 616.55 | 616.55 | 1.04% | 136,505 |
| Mar 23, 2026 | 622.10 | 622.10 | 603.25 | 610.20 | 610.20 | -3.10% | 275,586 |
| Mar 20, 2026 | 620.00 | 633.55 | 602.60 | 629.70 | 629.70 | 3.21% | 207,899 |
| Mar 19, 2026 | 615.00 | 616.90 | 606.20 | 610.10 | 610.10 | -1.33% | 83,922 |
| Mar 18, 2026 | 616.05 | 623.20 | 611.45 | 618.35 | 618.35 | 0.32% | 90,793 |
| Mar 17, 2026 | 622.30 | 627.25 | 613.50 | 616.40 | 616.40 | -1.11% | 75,824 |
| Mar 16, 2026 | 604.50 | 624.95 | 592.55 | 623.35 | 623.35 | 3.30% | 192,089 |
| Mar 13, 2026 | 618.15 | 618.35 | 601.00 | 603.45 | 603.45 | -2.51% | 93,557 |
| Mar 12, 2026 | 618.55 | 624.25 | 608.15 | 619.00 | 619.00 | -0.15% | 74,350 |
| Mar 11, 2026 | 617.90 | 646.00 | 611.15 | 619.90 | 619.90 | 0.70% | 302,701 |
| Mar 10, 2026 | 612.85 | 619.20 | 610.05 | 615.60 | 615.60 | 1.61% | 74,783 |
| Mar 9, 2026 | 600.00 | 608.10 | 594.50 | 605.85 | 605.85 | -1.38% | 122,019 |
| Mar 6, 2026 | 629.25 | 629.25 | 609.25 | 614.35 | 614.35 | -2.55% | 156,703 |
| Mar 5, 2026 | 630.45 | 637.50 | 624.45 | 630.40 | 630.40 | -0.01% | 106,533 |
| Mar 4, 2026 | 630.00 | 634.80 | 620.20 | 630.45 | 630.45 | -0.11% | 124,273 |
| Mar 2, 2026 | 609.10 | 636.95 | 609.10 | 631.15 | 631.15 | -1.10% | 121,852 |
| Feb 27, 2026 | 628.00 | 642.30 | 625.60 | 638.15 | 638.15 | 1.12% | 161,268 |
| Feb 26, 2026 | 624.70 | 633.90 | 624.55 | 631.10 | 631.10 | 1.02% | 168,380 |
| Feb 25, 2026 | 628.00 | 631.60 | 619.50 | 624.70 | 624.70 | -0.67% | 137,880 |
| Feb 24, 2026 | 629.35 | 633.95 | 626.00 | 628.90 | 628.90 | 0.02% | 116,134 |
| Feb 23, 2026 | 635.40 | 638.60 | 626.50 | 628.80 | 628.80 | -1.03% | 142,924 |
| Feb 20, 2026 | 639.80 | 641.70 | 633.00 | 635.35 | 635.35 | -0.70% | 123,345 |
| Feb 19, 2026 | 638.55 | 644.00 | 632.35 | 639.80 | 639.80 | 0.33% | 249,808 |
| Feb 18, 2026 | 643.55 | 644.85 | 636.30 | 637.70 | 637.70 | -0.93% | 74,850 |
| Feb 17, 2026 | 630.00 | 646.70 | 630.00 | 643.70 | 643.70 | 1.52% | 122,771 |
| Feb 16, 2026 | 639.00 | 641.85 | 630.00 | 634.05 | 634.05 | -0.89% | 153,678 |
| Feb 13, 2026 | 651.00 | 654.35 | 636.85 | 639.75 | 639.75 | -2.22% | 109,313 |
| Feb 12, 2026 | 666.45 | 668.05 | 651.70 | 654.30 | 654.30 | -1.83% | 119,995 |
| Feb 11, 2026 | 676.90 | 678.95 | 661.00 | 666.50 | 666.50 | -1.13% | 256,875 |
| Feb 10, 2026 | 673.50 | 680.00 | 664.70 | 674.15 | 674.15 | 0.51% | 190,379 |
| Feb 9, 2026 | 651.00 | 673.90 | 649.75 | 670.75 | 670.75 | 3.23% | 109,214 |
| Feb 6, 2026 | 651.40 | 655.00 | 642.20 | 649.75 | 649.75 | -0.60% | 63,167 |
| Feb 5, 2026 | 657.15 | 658.00 | 650.30 | 653.65 | 653.65 | -0.61% | 54,882 |
| Feb 4, 2026 | 660.55 | 663.55 | 656.30 | 657.65 | 657.65 | -0.99% | 48,499 |
| Feb 3, 2026 | 670.00 | 670.00 | 658.05 | 664.25 | 664.25 | 1.31% | 94,822 |
| Feb 2, 2026 | 658.10 | 658.85 | 642.65 | 655.65 | 655.65 | -0.90% | 93,311 |
| Feb 1, 2026 | 657.85 | 675.00 | 653.35 | 661.60 | 661.60 | 0.57% | 95,792 |
| Jan 30, 2026 | 653.65 | 669.65 | 651.50 | 657.85 | 657.85 | -0.33% | 253,187 |
| Jan 29, 2026 | 664.00 | 664.00 | 647.90 | 660.00 | 660.00 | -0.27% | 449,303 |
| Jan 28, 2026 | 665.00 | 687.95 | 653.35 | 661.80 | 661.80 | 2.21% | 1,157,719 |
| Jan 27, 2026 | 650.90 | 657.85 | 637.75 | 647.50 | 647.50 | -0.52% | 141,443 |
| Jan 23, 2026 | 672.70 | 672.75 | 649.50 | 650.90 | 650.90 | -3.24% | 150,561 |
| Jan 22, 2026 | 664.45 | 675.00 | 662.85 | 672.70 | 672.70 | 1.69% | 55,932 |
| Jan 21, 2026 | 685.00 | 688.30 | 657.90 | 661.50 | 661.50 | -4.60% | 387,797 |
| Jan 20, 2026 | 699.10 | 703.05 | 600.00 | 693.40 | 693.40 | -0.47% | 134,775 |
| Jan 19, 2026 | 699.70 | 704.60 | 686.00 | 696.70 | 696.70 | -0.43% | 108,149 |
| Jan 16, 2026 | 702.15 | 704.40 | 695.10 | 699.70 | 699.70 | 0.06% | 63,897 |
| Jan 14, 2026 | 701.40 | 701.95 | 691.50 | 699.25 | 699.25 | -0.32% | 103,185 |