Bikaji Foods International Limited (NSE:BIKAJI)
India · Delayed Price · Currency is INR 797.10
+6.80 (0.86%)
Sep 1, 2025, 3:30 PM IST
NSE:BIKAJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 794.85 | 0.11% | 190,117 |
| Aug 26, 2025 | 799.00 | 810.90 | 787.00 | 793.95 | 793.95 | -0.72% | 320,723 |
| Aug 25, 2025 | 773.00 | 803.00 | 768.15 | 799.70 | 799.70 | 3.84% | 1,025,424 |
| Aug 22, 2025 | 779.00 | 779.00 | 766.20 | 770.15 | 770.15 | -1.04% | 84,406 |
| Aug 21, 2025 | 795.00 | 797.00 | 773.25 | 778.25 | 778.25 | -2.40% | 222,885 |
| Aug 20, 2025 | 773.95 | 803.80 | 772.45 | 797.40 | 797.40 | 3.23% | 1,247,801 |
| Aug 19, 2025 | 769.05 | 775.00 | 753.00 | 772.45 | 772.45 | 0.01% | 266,640 |
| Aug 18, 2025 | 749.40 | 778.00 | 735.00 | 772.40 | 772.40 | 6.95% | 946,747 |
| Aug 14, 2025 | 718.00 | 726.90 | 716.70 | 722.20 | 722.20 | 0.74% | 81,082 |
| Aug 13, 2025 | 726.00 | 726.15 | 714.65 | 716.90 | 716.90 | -0.46% | 64,558 |
| Aug 12, 2025 | 722.60 | 730.95 | 719.05 | 720.20 | 720.20 | -0.24% | 105,464 |
| Aug 11, 2025 | 713.05 | 726.00 | 710.00 | 721.95 | 721.95 | -0.11% | 87,665 |
| Aug 8, 2025 | 735.60 | 735.60 | 720.15 | 722.75 | 722.75 | -0.97% | 109,664 |
| Aug 7, 2025 | 727.00 | 733.50 | 721.20 | 729.80 | 729.80 | -0.52% | 104,115 |
| Aug 6, 2025 | 738.80 | 751.95 | 720.65 | 733.65 | 733.65 | -0.63% | 143,870 |
| Aug 5, 2025 | 746.00 | 752.00 | 734.45 | 738.30 | 738.30 | -0.92% | 287,989 |
| Aug 4, 2025 | 754.05 | 756.20 | 742.75 | 745.15 | 745.15 | -1.26% | 96,575 |
| Aug 1, 2025 | 750.50 | 763.80 | 746.55 | 754.65 | 754.65 | 0.62% | 120,246 |
| Jul 31, 2025 | 759.00 | 759.00 | 747.00 | 750.00 | 750.00 | -1.79% | 169,109 |
| Jul 30, 2025 | 774.35 | 774.35 | 759.45 | 763.65 | 763.65 | -0.55% | 121,690 |
| Jul 29, 2025 | 750.00 | 774.00 | 746.25 | 767.90 | 767.90 | 2.35% | 243,323 |
| Jul 28, 2025 | 772.05 | 773.30 | 744.30 | 750.30 | 750.30 | -2.82% | 223,900 |
| Jul 25, 2025 | 773.05 | 783.00 | 764.60 | 772.05 | 772.05 | -0.71% | 267,542 |
| Jul 24, 2025 | 790.00 | 814.65 | 770.00 | 777.55 | 777.55 | -1.41% | 1,195,950 |
| Jul 23, 2025 | 769.00 | 794.40 | 756.25 | 788.65 | 788.65 | 3.39% | 675,014 |
| Jul 22, 2025 | 753.80 | 766.90 | 750.20 | 762.80 | 762.80 | 1.67% | 241,704 |
| Jul 21, 2025 | 756.05 | 760.75 | 742.95 | 750.30 | 750.30 | -0.76% | 145,638 |
| Jul 18, 2025 | 749.55 | 767.00 | 746.00 | 756.05 | 756.05 | 0.87% | 327,137 |
| Jul 17, 2025 | 753.00 | 753.55 | 745.25 | 749.55 | 749.55 | 0.07% | 225,217 |
| Jul 16, 2025 | 730.00 | 769.00 | 726.40 | 749.05 | 749.05 | 3.43% | 1,524,444 |
| Jul 15, 2025 | 721.30 | 729.40 | 720.50 | 724.20 | 724.20 | 0.49% | 271,281 |
| Jul 14, 2025 | 728.00 | 728.00 | 717.75 | 720.65 | 720.65 | -0.99% | 56,822 |
| Jul 11, 2025 | 731.00 | 737.00 | 724.00 | 727.85 | 727.85 | -0.70% | 156,961 |
| Jul 10, 2025 | 739.50 | 739.70 | 730.00 | 732.95 | 732.95 | -0.24% | 54,680 |
| Jul 9, 2025 | 737.00 | 743.40 | 732.00 | 734.70 | 734.70 | -0.17% | 118,328 |
| Jul 8, 2025 | 735.00 | 740.50 | 725.70 | 735.95 | 735.95 | 0.74% | 89,741 |
| Jul 7, 2025 | 732.90 | 735.65 | 725.00 | 730.55 | 730.55 | -0.32% | 71,212 |
| Jul 4, 2025 | 736.65 | 738.95 | 727.05 | 732.90 | 732.90 | -0.51% | 193,019 |
| Jul 3, 2025 | 745.50 | 745.50 | 735.00 | 736.65 | 736.65 | -0.97% | 318,124 |
| Jul 2, 2025 | 744.90 | 747.90 | 733.00 | 743.90 | 743.90 | 0.37% | 392,575 |
| Jul 1, 2025 | 738.75 | 744.10 | 732.00 | 741.15 | 741.15 | 0.09% | 93,353 |
| Jun 30, 2025 | 746.05 | 753.45 | 736.00 | 740.50 | 740.50 | -1.89% | 143,668 |
| Jun 27, 2025 | 755.00 | 759.45 | 740.25 | 754.80 | 754.80 | 0.57% | 326,621 |
| Jun 26, 2025 | 716.20 | 755.20 | 715.80 | 750.50 | 750.50 | 4.88% | 620,800 |
| Jun 25, 2025 | 714.90 | 719.95 | 711.00 | 715.55 | 715.55 | 0.65% | 76,718 |
| Jun 24, 2025 | 712.45 | 716.00 | 704.55 | 710.95 | 710.95 | 0.74% | 107,584 |
| Jun 23, 2025 | 705.00 | 718.00 | 702.00 | 705.75 | 705.75 | -0.30% | 119,782 |
| Jun 20, 2025 | 709.25 | 714.50 | 704.60 | 707.85 | 707.85 | -0.20% | 125,339 |
| Jun 19, 2025 | 719.75 | 721.50 | 695.00 | 709.25 | 709.25 | -0.87% | 191,524 |