Bikaji Foods International Limited (NSE:BIKAJI)
India · Delayed Price · Currency is INR 580.25
+27.60 (4.99%)
Sep 18, 2026, 3:30 PM IST
NSE:BIKAJI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 553.00 | 592.00 | 550.40 | 576.20 | - | 4.26% | 153,687 |
| Sep 17, 2026 | 540.00 | 554.00 | 539.95 | 552.65 | 552.65 | 2.16% | 51,835 |
| Sep 16, 2026 | 545.25 | 547.70 | 532.75 | 540.95 | 540.95 | -0.12% | 69,639 |
| Sep 15, 2026 | 555.00 | 570.00 | 535.35 | 541.60 | 541.60 | -1.21% | 111,374 |
| Sep 11, 2026 | 566.00 | 566.00 | 547.30 | 548.25 | 548.25 | -3.16% | 142,922 |
| Sep 10, 2026 | 572.95 | 573.65 | 565.00 | 566.15 | 566.15 | -0.97% | 429,656 |
| Sep 9, 2026 | 580.00 | 584.05 | 571.00 | 571.70 | 571.70 | -2.06% | 64,910 |
| Sep 8, 2026 | 579.00 | 590.20 | 577.40 | 583.70 | 583.70 | 0.59% | 95,487 |
| Sep 7, 2026 | 585.10 | 587.00 | 577.10 | 580.25 | 580.25 | -0.68% | 73,330 |
| Sep 4, 2026 | 587.15 | 589.85 | 582.00 | 584.20 | 584.20 | -0.50% | 52,134 |
| Sep 3, 2026 | 595.00 | 595.35 | 584.20 | 587.15 | 587.15 | -0.52% | 218,603 |
| Sep 2, 2026 | 597.00 | 598.30 | 586.90 | 590.20 | 590.20 | -1.35% | 356,630 |
| Sep 1, 2026 | 610.30 | 619.50 | 592.00 | 598.30 | 598.30 | -4.38% | 626,123 |
| Aug 31, 2026 | 624.00 | 628.00 | 616.00 | 625.70 | 625.70 | 1.12% | 138,538 |
| Aug 28, 2026 | 614.95 | 624.20 | 612.00 | 618.80 | 618.80 | 1.13% | 244,238 |
| Aug 27, 2026 | 615.15 | 635.90 | 607.60 | 611.90 | 611.90 | -0.03% | 663,473 |
| Aug 26, 2026 | 605.15 | 620.70 | 601.70 | 612.10 | 612.10 | 2.05% | 170,484 |
| Aug 25, 2026 | 602.95 | 605.00 | 598.10 | 599.80 | 599.80 | -0.52% | 106,743 |
| Aug 24, 2026 | 605.75 | 610.00 | 601.20 | 602.95 | 602.95 | -0.46% | 127,644 |
| Aug 21, 2026 | 607.05 | 610.70 | 603.40 | 605.75 | 605.75 | -0.21% | 42,836 |
| Aug 20, 2026 | 609.30 | 612.95 | 606.00 | 607.00 | 607.00 | -0.35% | 37,540 |
| Aug 19, 2026 | 606.15 | 613.65 | 606.15 | 609.15 | 609.15 | 0.08% | 28,502 |
| Aug 18, 2026 | 613.00 | 615.80 | 608.00 | 608.65 | 608.65 | -0.81% | 36,824 |
| Aug 17, 2026 | 614.00 | 616.20 | 611.30 | 613.65 | 613.65 | 0.06% | 42,552 |
| Aug 14, 2026 | 617.95 | 622.00 | 607.95 | 613.30 | 613.30 | -0.58% | 282,263 |
| Aug 13, 2026 | 610.00 | 621.70 | 610.00 | 616.90 | 616.90 | 1.20% | 71,192 |
| Aug 12, 2026 | 619.95 | 621.35 | 606.15 | 609.60 | 609.60 | -1.65% | 122,851 |
| Aug 11, 2026 | 626.70 | 626.70 | 610.60 | 619.85 | 619.85 | -0.55% | 117,528 |
| Aug 10, 2026 | 626.00 | 628.70 | 622.50 | 623.30 | 623.30 | -0.03% | 39,883 |
| Aug 7, 2026 | 619.00 | 629.40 | 619.00 | 623.50 | 623.50 | -0.12% | 124,458 |
| Aug 6, 2026 | 645.05 | 651.05 | 621.00 | 624.25 | 624.25 | -4.01% | 493,064 |
| Aug 5, 2026 | 650.00 | 660.45 | 647.90 | 650.30 | 650.30 | 0.37% | 147,905 |
| Aug 4, 2026 | 652.00 | 654.15 | 642.00 | 647.90 | 647.90 | -0.32% | 50,727 |
| Aug 3, 2026 | 641.65 | 656.00 | 641.65 | 650.00 | 650.00 | 1.30% | 86,120 |
| Jul 31, 2026 | 646.00 | 648.35 | 636.65 | 641.65 | 641.65 | -0.32% | 35,951 |
| Jul 30, 2026 | 641.00 | 654.15 | 638.00 | 643.70 | 643.70 | 0.29% | 65,072 |
| Jul 29, 2026 | 634.00 | 647.00 | 631.80 | 641.85 | 641.85 | 1.25% | 72,704 |
| Jul 28, 2026 | 639.05 | 646.00 | 629.60 | 633.95 | 633.95 | -1.14% | 82,140 |
| Jul 27, 2026 | 626.15 | 643.20 | 626.15 | 641.25 | 641.25 | 1.67% | 54,084 |
| Jul 24, 2026 | 628.00 | 639.65 | 624.55 | 630.70 | 630.70 | -0.02% | 54,522 |
| Jul 23, 2026 | 640.35 | 640.35 | 623.35 | 630.80 | 630.80 | -0.86% | 115,931 |
| Jul 22, 2026 | 644.25 | 644.95 | 634.70 | 636.25 | 636.25 | -1.24% | 43,634 |
| Jul 21, 2026 | 644.95 | 648.35 | 642.60 | 644.25 | 644.25 | 0.36% | 31,068 |
| Jul 20, 2026 | 635.05 | 647.60 | 635.05 | 641.95 | 641.95 | 0.56% | 46,624 |
| Jul 17, 2026 | 641.00 | 643.95 | 635.00 | 638.40 | 638.40 | -0.08% | 48,137 |
| Jul 16, 2026 | 636.00 | 643.00 | 633.20 | 640.15 | 638.90 | 0.75% | 55,393 |
| Jul 15, 2026 | 640.00 | 640.00 | 631.00 | 635.40 | 634.16 | -0.12% | 80,706 |
| Jul 14, 2026 | 645.00 | 647.90 | 628.50 | 636.15 | 634.91 | -1.13% | 238,851 |
| Jul 13, 2026 | 637.00 | 651.65 | 635.00 | 643.45 | 642.19 | 0.02% | 83,172 |
| Jul 10, 2026 | 646.90 | 648.40 | 642.00 | 643.30 | 642.04 | 0.18% | 31,671 |