Bikaji Foods International Limited (NSE:BIKAJI)
India · Delayed Price · Currency is INR 618.80
+6.90 (1.13%)
Aug 28, 2026, 3:29 PM IST
NSE:BIKAJI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 643.95 | 648.80 | 638.15 | 642.15 | 640.90 | -0.28% | 64,366 |
| Jul 8, 2026 | 642.80 | 645.95 | 637.45 | 643.95 | 642.69 | 0.18% | 120,084 |
| Jul 7, 2026 | 658.90 | 658.90 | 639.00 | 642.80 | 641.54 | -1.89% | 414,067 |
| Jul 6, 2026 | 664.00 | 664.05 | 647.60 | 655.15 | 653.87 | -1.06% | 368,613 |
| Jul 3, 2026 | 655.00 | 666.00 | 653.35 | 662.20 | 660.91 | 1.07% | 100,793 |
| Jul 2, 2026 | 648.10 | 656.45 | 642.15 | 655.20 | 653.92 | 1.10% | 143,563 |
| Jul 1, 2026 | 655.00 | 663.40 | 643.80 | 648.10 | 646.83 | -0.41% | 158,955 |
| Jun 30, 2026 | 646.80 | 655.00 | 637.60 | 650.75 | 649.48 | 1.27% | 176,617 |
| Jun 29, 2026 | 642.25 | 650.00 | 633.50 | 642.60 | 641.35 | 0.31% | 135,456 |
| Jun 25, 2026 | 651.90 | 657.95 | 637.00 | 640.60 | 639.35 | -1.59% | 104,204 |
| Jun 24, 2026 | 660.90 | 663.30 | 647.10 | 650.95 | 649.68 | -1.33% | 57,832 |
| Jun 23, 2026 | 665.00 | 666.45 | 657.40 | 659.75 | 658.46 | -0.50% | 43,364 |
| Jun 22, 2026 | 656.90 | 667.45 | 656.90 | 663.05 | 661.76 | 0.43% | 64,953 |
| Jun 19, 2026 | 660.00 | 667.00 | 656.05 | 660.20 | 658.91 | 0.05% | 128,176 |