Bikaji Foods International Ltd. BIKAJI
NSE · India · Consumer Non-Durables
INR 504.05-17.75 (-3.40%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 521.80 | -1.76% | INR 530.00 | INR 543.00 | INR 516.00 | 174.43K |
| 2026-09-29 | INR 531.15 | -4.79% | INR 552.00 | INR 554.90 | INR 523.60 | 904.19K |
| 2026-09-28 | INR 557.90 | -2.80% | INR 570.70 | INR 570.70 | INR 555.25 | 56.34K |
| 2026-09-25 | INR 573.95 | -0.22% | INR 575.20 | INR 579.75 | INR 565.15 | 71.00K |
| 2026-09-24 | INR 575.20 | -2.69% | INR 591.10 | INR 591.90 | INR 570.95 | 146.64K |
| 2026-09-23 | INR 591.10 | +6.76% | INR 554.05 | INR 607.50 | INR 553.50 | 4.38M |
| 2026-09-22 | INR 553.65 | -0.95% | INR 559.00 | INR 561.50 | INR 552.00 | 215.55K |
| 2026-09-21 | INR 558.95 | -3.67% | INR 571.60 | INR 576.90 | INR 555.30 | 114.53K |
| 2026-09-18 | INR 580.25 | +4.99% | INR 553.00 | INR 592.00 | INR 550.40 | 153.84K |
| 2026-09-17 | INR 552.65 | +2.16% | INR 540.00 | INR 554.00 | INR 539.95 | 51.84K |
| 2026-09-16 | INR 540.95 | -0.12% | INR 545.25 | INR 547.70 | INR 532.75 | 69.64K |
| 2026-09-15 | INR 541.60 | -1.21% | INR 555.00 | INR 570.00 | INR 535.35 | 111.37K |
| 2026-09-14 | INR 548.25 | 0.00% | INR 548.25 | INR 548.25 | INR 548.25 | 0 |
| 2026-09-11 | INR 548.25 | -3.16% | INR 566.00 | INR 566.00 | INR 547.30 | 142.92K |
| 2026-09-10 | INR 566.15 | -0.97% | INR 572.95 | INR 573.65 | INR 565.00 | 429.66K |
| 2026-09-09 | INR 571.70 | -2.06% | INR 580.00 | INR 584.05 | INR 571.00 | 64.91K |
| 2026-09-08 | INR 583.70 | +0.59% | INR 579.00 | INR 590.20 | INR 577.40 | 95.49K |
| 2026-09-07 | INR 580.25 | -0.68% | INR 585.10 | INR 587.00 | INR 577.10 | 73.33K |
| 2026-09-04 | INR 584.20 | -0.50% | INR 587.15 | INR 589.85 | INR 582.00 | 52.13K |
| 2026-09-03 | INR 587.15 | -0.52% | INR 595.00 | INR 595.35 | INR 584.20 | 218.60K |
| 2026-09-02 | INR 590.20 | -1.35% | INR 597.00 | INR 598.30 | INR 586.90 | 356.63K |
| 2026-09-01 | INR 598.30 | -4.38% | INR 610.30 | INR 619.50 | INR 592.00 | 626.12K |
| 2026-08-31 | INR 625.70 | +1.12% | INR 624.00 | INR 628.00 | INR 616.00 | 138.54K |
| 2026-08-28 | INR 618.80 | +1.13% | INR 614.95 | INR 624.20 | INR 612.00 | 244.24K |
| 2026-08-27 | INR 611.90 | -0.03% | INR 615.15 | INR 635.90 | INR 607.60 | 663.47K |
| 2026-08-26 | INR 612.10 | +2.05% | INR 605.15 | INR 620.70 | INR 601.70 | 170.48K |
| 2026-08-25 | INR 599.80 | -0.52% | INR 602.95 | INR 605.00 | INR 598.10 | 106.74K |
| 2026-08-24 | INR 602.95 | -0.46% | INR 605.75 | INR 610.00 | INR 601.20 | 127.64K |
| 2026-08-21 | INR 605.75 | -0.21% | INR 607.05 | INR 610.70 | INR 603.40 | 42.84K |
| 2026-08-20 | INR 607.00 | -0.35% | INR 609.30 | INR 612.95 | INR 606.00 | 37.54K |
| 2026-08-19 | INR 609.15 | +0.08% | INR 606.15 | INR 613.65 | INR 606.15 | 28.50K |
| 2026-08-18 | INR 608.65 | -0.81% | INR 613.00 | INR 615.80 | INR 608.00 | 36.82K |
| 2026-08-17 | INR 613.65 | +0.06% | INR 614.00 | INR 616.20 | INR 611.30 | 42.55K |
| 2026-08-14 | INR 613.30 | -0.58% | INR 617.95 | INR 622.00 | INR 607.95 | 282.26K |
| 2026-08-13 | INR 616.90 | +1.20% | INR 610.00 | INR 621.70 | INR 610.00 | 71.19K |
| 2026-08-12 | INR 609.60 | -1.65% | INR 619.95 | INR 621.35 | INR 606.15 | 122.85K |
| 2026-08-11 | INR 619.85 | -0.55% | INR 626.70 | INR 626.70 | INR 610.60 | 117.53K |
| 2026-08-10 | INR 623.30 | -0.03% | INR 626.00 | INR 628.70 | INR 622.50 | 39.88K |
| 2026-08-07 | INR 623.50 | -0.12% | INR 619.00 | INR 629.40 | INR 619.00 | 124.46K |
| 2026-08-06 | INR 624.25 | -4.01% | INR 645.05 | INR 651.05 | INR 621.00 | 493.06K |
| 2026-08-05 | INR 650.30 | +0.37% | INR 650.00 | INR 660.45 | INR 647.90 | 147.91K |
| 2026-08-04 | INR 647.90 | -0.32% | INR 652.00 | INR 654.15 | INR 642.00 | 50.73K |
| 2026-08-03 | INR 650.00 | +1.30% | INR 641.65 | INR 656.00 | INR 641.65 | 86.12K |
| 2026-07-31 | INR 641.65 | -0.32% | INR 646.00 | INR 648.35 | INR 636.65 | 35.95K |
| 2026-07-30 | INR 643.70 | +0.29% | INR 641.00 | INR 654.15 | INR 638.00 | 65.07K |
| 2026-07-29 | INR 641.85 | +1.25% | INR 634.00 | INR 647.00 | INR 631.80 | 72.70K |
| 2026-07-28 | INR 633.95 | -1.14% | INR 639.05 | INR 646.00 | INR 629.60 | 82.14K |
| 2026-07-27 | INR 641.25 | +1.67% | INR 626.15 | INR 643.20 | INR 626.15 | 54.08K |
| 2026-07-24 | INR 630.70 | -0.02% | INR 628.00 | INR 639.65 | INR 624.55 | 54.52K |
| 2026-07-23 | INR 630.80 | -0.86% | INR 640.35 | INR 640.35 | INR 623.35 | 115.93K |
| 2026-07-22 | INR 636.25 | -1.24% | INR 644.25 | INR 644.95 | INR 634.70 | 43.63K |
| 2026-07-21 | INR 644.25 | +0.36% | INR 644.95 | INR 648.35 | INR 642.60 | 31.07K |
| 2026-07-20 | INR 641.95 | +0.56% | INR 635.05 | INR 647.60 | INR 635.05 | 46.62K |
| 2026-07-17 | INR 638.40 | -0.27% | INR 641.00 | INR 643.95 | INR 635.00 | 48.14K |
| 2026-07-16 | INR 640.15 | +0.75% | INR 636.00 | INR 643.00 | INR 633.20 | 55.39K |
| 2026-07-15 | INR 635.40 | -0.12% | INR 640.00 | INR 640.00 | INR 631.00 | 80.71K |
| 2026-07-14 | INR 636.15 | -1.13% | INR 645.00 | INR 647.90 | INR 628.50 | 238.85K |
| 2026-07-13 | INR 643.45 | +0.02% | INR 637.00 | INR 651.65 | INR 635.00 | 83.17K |
| 2026-07-10 | INR 643.30 | +0.18% | INR 646.90 | INR 648.40 | INR 642.00 | 31.67K |
| 2026-07-09 | INR 642.15 | -0.28% | INR 643.95 | INR 648.80 | INR 638.15 | 64.37K |
| 2026-07-08 | INR 643.95 | +0.18% | INR 642.80 | INR 645.95 | INR 637.45 | 120.08K |
| 2026-07-07 | INR 642.80 | -1.89% | INR 658.90 | INR 658.90 | INR 639.00 | 414.07K |
| 2026-07-06 | INR 655.15 | -1.06% | INR 664.00 | INR 664.05 | INR 647.60 | 368.61K |
| 2026-07-03 | INR 662.20 | +1.07% | INR 655.00 | INR 666.00 | INR 653.35 | 100.79K |
| 2026-07-02 | INR 655.20 | +1.10% | INR 648.10 | INR 656.45 | INR 642.15 | 143.56K |
| 2026-07-01 | INR 648.10 | -0.41% | INR 655.00 | INR 663.40 | INR 643.80 | 158.96K |
| 2026-06-30 | INR 650.75 | +1.27% | INR 646.80 | INR 655.00 | INR 637.60 | 176.62K |
| 2026-06-29 | INR 642.60 | +0.31% | INR 642.25 | INR 650.00 | INR 633.50 | 135.46K |
| 2026-06-26 | INR 640.60 | 0.00% | INR 640.60 | INR 640.60 | INR 640.60 | 0 |
| 2026-06-25 | INR 640.60 | -1.59% | INR 651.90 | INR 657.95 | INR 637.00 | 104.20K |
| 2026-06-24 | INR 650.95 | -1.33% | INR 660.90 | INR 663.30 | INR 647.10 | 57.83K |
| 2026-06-23 | INR 659.75 | -0.50% | INR 665.00 | INR 666.45 | INR 657.40 | 43.36K |
| 2026-06-22 | INR 663.05 | +0.43% | INR 656.90 | INR 667.45 | INR 656.90 | 64.95K |
| 2026-06-19 | INR 660.20 | +0.05% | INR 660.00 | INR 667.00 | INR 656.05 | 128.18K |
| 2026-06-18 | INR 659.85 | -1.51% | INR 670.00 | INR 673.00 | INR 657.70 | 63.54K |
| 2026-06-17 | INR 670.00 | -0.45% | INR 680.00 | INR 680.35 | INR 650.10 | 374.47K |
| 2026-06-16 | INR 673.05 | +2.05% | INR 660.20 | INR 676.30 | INR 660.20 | 84.11K |
| 2026-06-15 | INR 659.55 | -2.11% | INR 678.90 | INR 682.00 | INR 655.00 | 814.97K |
| 2026-06-12 | INR 673.80 | +0.32% | INR 674.00 | INR 680.00 | INR 667.60 | 403.92K |
| 2026-06-11 | INR 671.65 | +0.22% | INR 670.15 | INR 679.70 | INR 661.55 | 164.37K |
| 2026-06-10 | INR 670.15 | +2.65% | INR 654.70 | INR 675.45 | INR 650.00 | 154.78K |
| 2026-06-09 | INR 652.85 | -0.12% | INR 652.00 | INR 656.00 | INR 647.00 | 35.25K |
| 2026-06-08 | INR 653.65 | -0.20% | INR 645.75 | INR 658.80 | INR 640.10 | 121.35K |
| 2026-06-05 | INR 654.95 | +1.45% | INR 645.05 | INR 658.85 | INR 645.05 | 206.34K |
| 2026-06-04 | INR 645.60 | -0.57% | INR 647.90 | INR 652.20 | INR 639.95 | 275.52K |
| 2026-06-03 | INR 649.30 | -2.40% | INR 664.80 | INR 664.80 | INR 647.40 | 129.08K |
| 2026-06-02 | INR 665.30 | +0.06% | INR 657.65 | INR 670.60 | INR 651.00 | 174.42K |
| 2026-06-01 | INR 664.90 | +2.28% | INR 650.05 | INR 669.95 | INR 638.05 | 207.43K |
| 2026-05-29 | INR 650.05 | +1.92% | INR 650.00 | INR 655.00 | INR 636.80 | 434.59K |
| 2026-05-28 | INR 637.80 | 0.00% | INR 637.80 | INR 637.80 | INR 637.80 | 0 |