Bikaji Foods International Limited (BIKAJI.NS) NSE
603.45
-15.55(-2.51%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
603.45
-15.55(-2.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 618.15 | 603.45 | 603.45 | 618.35 | 601 | 93,567 |
| March 12, 2026 | 618.55 | 619 | 619 | 624.25 | 608.15 | 74,350 |
| March 11, 2026 | 617.9 | 619.9 | 619.9 | 646 | 611.15 | 302,701 |
| March 10, 2026 | 612.85 | 615.6 | 615.6 | 619.2 | 610.05 | 74,783 |
| March 09, 2026 | 600 | 605.85 | 605.85 | 608.1 | 594.5 | 122,019 |
| March 06, 2026 | 629.25 | 614.35 | 614.35 | 629.25 | 609.25 | 156,903 |
| March 05, 2026 | 630.45 | 630.4 | 630.4 | 637.5 | 624.45 | 106,534 |
| March 02, 2026 | 609.1 | 631.15 | 631.15 | 636.95 | 609.1 | 121,852 |
| February 27, 2026 | 628 | 638.15 | 638.15 | 642.3 | 625.6 | 161,268 |
| February 26, 2026 | 624.7 | 631.1 | 631.1 | 633.9 | 624.55 | 168,726 |
| February 25, 2026 | 628 | 624.7 | 624.7 | 631.6 | 619.5 | 137,887 |
| February 24, 2026 | 629.35 | 628.9 | 628.9 | 633.95 | 626 | 116,134 |
| February 23, 2026 | 635.4 | 628.8 | 628.8 | 638.6 | 626.5 | 142,945 |
| February 20, 2026 | 639.8 | 635.35 | 0 | 641.7 | 633 | 124,281 |
| February 19, 2026 | 638.55 | 639.8 | 0 | 644 | 632.35 | 249,828 |
| February 18, 2026 | 643.55 | 637.7 | 0 | 644.85 | 636.3 | 74,859 |
| February 17, 2026 | 630 | 643.7 | 0 | 646.7 | 630 | 122,871 |
| February 16, 2026 | 639 | 634.05 | 0 | 641.85 | 630 | 153,681 |
| February 13, 2026 | 651 | 639.75 | 0 | 654.35 | 636.85 | 109,326 |
| February 12, 2026 | 666.45 | 654.3 | 0 | 668.05 | 651.7 | 119,995 |
| February 11, 2026 | 676.9 | 666.5 | 0 | 678.95 | 661 | 257,206 |
| February 10, 2026 | 673.5 | 674.15 | 0 | 680 | 664.7 | 190,379 |
| February 09, 2026 | 651 | 670.75 | 0 | 673.9 | 649.75 | 109,215 |
| February 06, 2026 | 651.4 | 649.75 | 0 | 655 | 642.2 | 63,170 |
| February 05, 2026 | 657.15 | 653.65 | 0 | 658 | 650.3 | 55,605 |
| February 04, 2026 | 660.55 | 657.65 | 0 | 663.55 | 656.3 | 48,503 |
| February 03, 2026 | 670 | 664.25 | 0 | 670 | 658.05 | 94,830 |
| February 02, 2026 | 658.1 | 655.65 | 0 | 658.85 | 642.65 | 93,312 |
| February 01, 2026 | 657.85 | 661.6 | 0 | 675 | 653.35 | 95,792 |
| January 30, 2026 | 653.65 | 657.85 | 0 | 669.65 | 651.5 | 253,192 |
| January 29, 2026 | 664 | 660 | 0 | 664 | 647.9 | 449,304 |
| January 28, 2026 | 665 | 661.8 | 0 | 687.95 | 653.35 | 1.16M |
| January 27, 2026 | 650.9 | 647.5 | 0 | 657.85 | 637.75 | 141,443 |
| January 23, 2026 | 672.7 | 650.9 | 0 | 672.75 | 649.5 | 182,599 |
| January 22, 2026 | 664.45 | 672.7 | 0 | 675 | 662.85 | 55,932 |
| January 21, 2026 | 685 | 661.5 | 0 | 688.3 | 657.9 | 387,800 |
| January 20, 2026 | 699.1 | 693.4 | 0 | 703.05 | 600 | 134,776 |
| January 19, 2026 | 699.7 | 696.7 | 0 | 704.6 | 686 | 108,149 |
| January 16, 2026 | 702.15 | 699.7 | 0 | 704.4 | 695.1 | 63,900 |
| January 14, 2026 | 701.4 | 699.25 | 0 | 701.95 | 691.5 | 103,185 |
| January 13, 2026 | 702.55 | 701.5 | 0 | 712 | 700 | 45,054 |
| January 12, 2026 | 702.15 | 702.55 | 0 | 722.4 | 694.15 | 234,947 |
| January 09, 2026 | 710.65 | 702.1 | 0 | 710.65 | 700 | 108,172 |
| January 08, 2026 | 721.7 | 710.65 | 0 | 726 | 705 | 75,402 |
| January 07, 2026 | 713.2 | 720.05 | 0 | 727.3 | 713.2 | 700,420 |
| January 06, 2026 | 722.7 | 711.7 | 0 | 722.7 | 710.2 | 54,349 |
| January 05, 2026 | 735.6 | 718.05 | 0 | 739.95 | 713.55 | 172,612 |
| January 02, 2026 | 741.9 | 735.6 | 0 | 744.4 | 732.5 | 83,629 |
| January 01, 2026 | 751.9 | 738.4 | 0 | 754.7 | 733.5 | 85,886 |
| December 31, 2025 | 758.45 | 749.8 | 0 | 759.45 | 747.2 | 111,052 |
| December 30, 2025 | 761.9 | 759.45 | 0 | 767 | 751 | 135,759 |
| December 29, 2025 | 749.4 | 758.6 | 0 | 768.5 | 744.45 | 293,162 |
| December 26, 2025 | 735 | 749.4 | 0 | 750.9 | 735 | 96,666 |
| December 24, 2025 | 746.9 | 741.6 | 0 | 748.1 | 735 | 83,626 |
| December 23, 2025 | 749.5 | 746.9 | 0 | 755.05 | 744.1 | 76,894 |
| December 22, 2025 | 749.2 | 750.35 | 0 | 751.85 | 742 | 87,287 |
| December 19, 2025 | 744.3 | 749.2 | 0 | 751.45 | 740.05 | 105,640 |
| December 18, 2025 | 738.25 | 743.2 | 0 | 750.65 | 732.05 | 103,429 |
| December 17, 2025 | 744 | 742.35 | 0 | 748.05 | 738 | 110,932 |
| December 16, 2025 | 739.5 | 747 | 0 | 755.2 | 731.8 | 325,286 |