Bikaji Foods International Limited - BIKAJI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	720.9	717.45	717.45	722.2	713.15	205,432
November 06, 2025	730.65	724	724	732.65	721.8	77,570
November 04, 2025	725	730.65	730.65	734	724.15	96,488
November 03, 2025	730.6	726.55	726.55	732.4	725.6	65,154
October 31, 2025	736.35	730.6	730.6	739.5	726.4	92,287
October 30, 2025	732.85	736.35	736.35	737.85	729.65	98,525
October 29, 2025	735.1	732.85	732.85	735.1	727.55	65,041
October 28, 2025	733.1	731.2	731.2	736.5	726.3	99,955
October 27, 2025	736.45	730.3	730.3	736.45	726.35	119,883
October 24, 2025	727.35	732.65	732.65	737.65	724.55	125,104
October 23, 2025	735	727.35	727.35	737	725	99,363
October 21, 2025	732.2	733.6	733.6	737.35	731.1	17,504
October 20, 2025	735.05	733.35	733.35	737	729.35	75,769
October 17, 2025	734.8	734.2	734.2	738.9	729.05	92,167
October 16, 2025	737	734.25	734.25	743.85	731.75	114,411
October 15, 2025	759.7	732.35	732.35	759.7	729.2	256,094
October 14, 2025	732	746.75	746.75	747.9	723	141,125
October 13, 2025	725	730.7	730.7	741.85	720	281,278
October 10, 2025	733.2	729.2	729.2	737	724	112,297
October 09, 2025	725.55	733	733	735	722.1	104,846
October 08, 2025	730.8	725.55	725.55	736.8	722.3	80,083
October 07, 2025	728.25	730.6	730.6	737	721	244,366
October 06, 2025	725.95	728.25	728.25	735.8	725	136,457
October 03, 2025	735	729.25	729.25	735	723.75	459,859
October 01, 2025	745	732.1	732.1	749.6	726.3	185,871
September 30, 2025	716	744.15	744.15	748.5	716	254,432
September 29, 2025	728.45	725.8	725.8	729.8	713.25	493,129
September 26, 2025	745	731.15	731.15	745.9	725.15	130,416
September 25, 2025	764.7	745.95	745.95	764.7	741	89,077
September 24, 2025	765	759.25	759.25	768	757.6	74,731
September 23, 2025	770	768	768	775	765	105,005
September 22, 2025	787.9	773.65	773.65	790	771	175,146
September 19, 2025	782	788.25	788.25	794.1	776	131,383
September 18, 2025	788.7	777	777	790	775	131,203
September 17, 2025	799.8	788.4	788.4	801.3	786.1	114,045
September 16, 2025	793.85	797.4	797.4	800	790.85	228,506
September 15, 2025	776.25	791.6	791.6	794.8	773	178,010
September 12, 2025	774.9	776.25	776.25	779.95	767.35	206,331
September 11, 2025	776	774.9	774.9	777.2	770	110,427
September 10, 2025	773.25	774.3	774.3	779.95	767	434,346
September 09, 2025	791	769.65	769.65	793.45	757.6	509,121
September 08, 2025	798	786.05	786.05	798	775.4	302,557
September 05, 2025	802.5	800.05	800.05	806.5	792.55	758,397
September 04, 2025	818	801.35	801.35	818.7	795	1.37M
September 03, 2025	789.2	784.9	784.9	793.7	777.1	234,286
September 02, 2025	797.1	789.2	789.2	815	783.2	666,457
September 01, 2025	794.3	797.1	797.1	809	787.2	467,464
August 29, 2025	797.1	790.3	790.3	797.1	772.05	178,893
August 28, 2025	785	794.85	793.85	800.3	770	190,117
August 26, 2025	799	793.95	793.95	810.9	787	320,723
August 25, 2025	773	799.7	799.7	803	768.15	1.03M
August 22, 2025	779	770.15	770.15	779	766.2	84,406
August 21, 2025	795	778.25	778.25	797	773.25	222,885
August 20, 2025	773.95	797.4	797.4	803.8	772.45	1.25M
August 19, 2025	769.05	772.45	772.45	775	753	266,640
August 18, 2025	749.4	772.4	772.4	778	735	946,697
August 14, 2025	718	722.2	722.2	726.9	716.7	81,082
August 13, 2025	726	716.9	716.9	726.15	714.65	64,558
August 12, 2025	722.6	720.2	720.2	730.95	719.05	105,464
August 11, 2025	713.05	721.95	721.95	726	710	87,665

Bikaji Foods International Limited (BIKAJI.NS) NSE