Bikaji Foods International Limited (BOM:543653)
India
· Delayed Price · Currency is INR 606.15
-7.35 (-1.20%)
At close: Mar 9, 2026
BOM:543653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 630.55 | 630.55 | 609.05 | 613.50 | 613.50 | -2.70% | 12,925 |
| Mar 5, 2026 | 629.70 | 637.30 | 625.30 | 630.50 | 630.50 | 0.14% | 2,172 |
| Mar 4, 2026 | 616.30 | 634.30 | 616.30 | 629.60 | 629.60 | -0.40% | 22,470 |
| Mar 2, 2026 | 610.80 | 635.00 | 605.70 | 632.10 | 632.10 | -0.93% | 8,778 |
| Feb 27, 2026 | 625.65 | 642.00 | 625.35 | 638.05 | 638.05 | 1.13% | 27,775 |
| Feb 26, 2026 | 623.50 | 632.60 | 623.50 | 630.95 | 630.95 | 1.21% | 2,973 |
| Feb 25, 2026 | 627.80 | 630.40 | 619.80 | 623.40 | 623.40 | -0.70% | 3,408 |
| Feb 24, 2026 | 626.55 | 633.55 | 625.70 | 627.80 | 627.80 | -0.22% | 4,260 |
| Feb 23, 2026 | 634.90 | 638.50 | 626.60 | 629.20 | 629.20 | -0.90% | 4,171 |
| Feb 20, 2026 | 639.70 | 640.75 | 633.65 | 634.90 | 634.90 | -0.73% | 1,919 |
| Feb 19, 2026 | 637.10 | 643.45 | 631.25 | 639.60 | 639.60 | 0.27% | 4,944 |
| Feb 18, 2026 | 640.60 | 644.50 | 637.00 | 637.85 | 637.85 | -0.73% | 1,858 |
| Feb 17, 2026 | 632.05 | 646.05 | 632.05 | 642.55 | 642.55 | 1.55% | 3,253 |
| Feb 16, 2026 | 639.60 | 641.05 | 630.40 | 632.75 | 632.75 | -1.06% | 5,133 |
| Feb 13, 2026 | 651.10 | 652.05 | 636.35 | 639.55 | 639.55 | -2.28% | 11,588 |
| Feb 12, 2026 | 665.35 | 665.35 | 652.55 | 654.45 | 654.45 | -1.87% | 5,541 |
| Feb 11, 2026 | 662.75 | 676.35 | 661.25 | 666.90 | 666.90 | -1.13% | 6,154 |
| Feb 10, 2026 | 671.00 | 679.70 | 665.05 | 674.55 | 674.55 | 0.68% | 4,018 |
| Feb 9, 2026 | 650.00 | 672.85 | 650.00 | 670.00 | 670.00 | 3.14% | 3,651 |
| Feb 6, 2026 | 648.55 | 652.15 | 642.90 | 649.60 | 649.60 | -0.42% | 1,632 |
| Feb 5, 2026 | 653.75 | 657.95 | 650.80 | 652.35 | 652.35 | -0.78% | 1,243 |
| Feb 4, 2026 | 662.20 | 663.20 | 657.00 | 657.45 | 657.45 | -0.83% | 1,944 |
| Feb 3, 2026 | 661.25 | 668.35 | 657.00 | 662.95 | 662.95 | 1.16% | 4,277 |
| Feb 2, 2026 | 665.50 | 665.50 | 642.90 | 655.35 | 655.35 | -0.67% | 2,620 |
| Feb 1, 2026 | 650.65 | 674.65 | 650.65 | 659.80 | 659.80 | 0.12% | 10,575 |
| Jan 30, 2026 | 654.90 | 668.15 | 654.40 | 659.00 | 659.00 | -0.14% | 18,741 |
| Jan 29, 2026 | 645.05 | 662.75 | 645.05 | 659.95 | 659.95 | -0.11% | 5,162 |
| Jan 28, 2026 | 669.35 | 685.00 | 653.20 | 660.70 | 660.70 | 2.21% | 35,443 |
| Jan 27, 2026 | 645.00 | 653.75 | 637.55 | 646.40 | 646.40 | -0.60% | 4,641 |
| Jan 23, 2026 | 672.50 | 672.50 | 648.80 | 650.30 | 650.30 | -3.29% | 7,636 |
| Jan 22, 2026 | 662.70 | 673.95 | 662.35 | 672.40 | 672.40 | 1.70% | 4,163 |
| Jan 21, 2026 | 680.45 | 688.95 | 658.50 | 661.15 | 661.15 | -4.67% | 24,652 |
| Jan 20, 2026 | 696.75 | 697.55 | 606.20 | 693.55 | 693.55 | -0.24% | 16,341 |
| Jan 19, 2026 | 693.05 | 704.00 | 685.35 | 695.20 | 695.20 | -0.66% | 9,360 |
| Jan 16, 2026 | 700.10 | 703.00 | 696.25 | 699.85 | 699.85 | 0.12% | 1,836 |
| Jan 14, 2026 | 700.05 | 701.35 | 692.00 | 699.00 | 699.00 | -0.38% | 6,270 |
| Jan 13, 2026 | 702.00 | 711.85 | 700.00 | 701.70 | 701.70 | -0.11% | 1,891 |
| Jan 12, 2026 | 693.85 | 721.45 | 693.80 | 702.45 | 702.45 | 0.09% | 8,582 |
| Jan 9, 2026 | 711.90 | 711.90 | 700.15 | 701.80 | 701.80 | -1.43% | 9,927 |
| Jan 8, 2026 | 720.70 | 725.05 | 708.00 | 711.95 | 711.95 | -1.04% | 79,566 |
| Jan 7, 2026 | 712.15 | 727.85 | 712.15 | 719.45 | 719.45 | 1.11% | 8,359 |
| Jan 6, 2026 | 720.35 | 720.35 | 710.65 | 711.55 | 711.55 | -1.10% | 8,215 |
| Jan 5, 2026 | 733.85 | 739.25 | 714.00 | 719.45 | 719.45 | -2.18% | 5,977 |
| Jan 2, 2026 | 739.45 | 744.65 | 732.15 | 735.50 | 735.50 | -0.39% | 8,323 |
| Jan 1, 2026 | 749.20 | 753.65 | 734.00 | 738.40 | 738.40 | -1.43% | 6,944 |
| Dec 31, 2025 | 746.45 | 760.00 | 746.45 | 749.15 | 749.15 | -1.39% | 12,491 |
| Dec 30, 2025 | 764.75 | 766.85 | 750.75 | 759.70 | 759.70 | -0.07% | 14,393 |
| Dec 29, 2025 | 749.40 | 768.30 | 745.95 | 760.20 | 760.20 | 1.52% | 20,259 |
| Dec 26, 2025 | 726.25 | 751.10 | 726.25 | 748.80 | 748.80 | 0.91% | 12,466 |
| Dec 24, 2025 | 745.75 | 747.90 | 735.25 | 742.05 | 742.05 | -0.59% | 4,470 |
| Dec 23, 2025 | 742.05 | 753.00 | 742.05 | 746.45 | 746.45 | -0.54% | 8,536 |
| Dec 22, 2025 | 746.65 | 754.00 | 741.70 | 750.50 | 750.50 | 0.15% | 13,633 |
| Dec 19, 2025 | 743.25 | 751.00 | 739.95 | 749.40 | 749.40 | 0.96% | 5,488 |
| Dec 18, 2025 | 737.45 | 750.00 | 733.85 | 742.25 | 742.25 | 0.03% | 2,589 |
| Dec 17, 2025 | 746.15 | 747.70 | 738.05 | 742.05 | 742.05 | -0.57% | 4,957 |
| Dec 16, 2025 | 737.50 | 755.40 | 732.00 | 746.30 | 746.30 | 0.82% | 8,685 |
| Dec 15, 2025 | 727.40 | 744.90 | 727.40 | 740.20 | 740.20 | 1.54% | 10,027 |
| Dec 12, 2025 | 712.15 | 731.00 | 712.15 | 729.00 | 729.00 | 0.91% | 6,434 |
| Dec 11, 2025 | 727.50 | 727.50 | 710.15 | 722.45 | 722.45 | -0.94% | 16,111 |
| Dec 10, 2025 | 695.30 | 731.00 | 695.30 | 729.30 | 729.30 | 3.46% | 19,352 |
| Dec 9, 2025 | 701.00 | 707.00 | 694.00 | 704.90 | 704.90 | -0.38% | 6,089 |
| Dec 8, 2025 | 717.20 | 717.20 | 700.00 | 707.60 | 707.60 | -1.33% | 10,399 |
| Dec 5, 2025 | 705.05 | 719.50 | 705.05 | 717.15 | 717.15 | 0.70% | 7,829 |
| Dec 4, 2025 | 691.05 | 720.35 | 691.05 | 712.15 | 712.15 | 2.01% | 20,502 |
| Dec 3, 2025 | 708.25 | 711.30 | 690.75 | 698.15 | 698.15 | -0.31% | 6,005 |
| Dec 2, 2025 | 709.45 | 714.05 | 695.55 | 700.35 | 700.35 | -2.06% | 252,812 |
| Dec 1, 2025 | 720.00 | 721.15 | 706.50 | 715.10 | 715.10 | -0.40% | 163,542 |
| Nov 28, 2025 | 713.15 | 719.90 | 709.25 | 717.95 | 717.95 | 0.72% | 7,430 |
| Nov 27, 2025 | 705.45 | 716.50 | 705.45 | 712.80 | 712.80 | 0.18% | 8,335 |
| Nov 26, 2025 | 704.35 | 713.75 | 704.35 | 711.55 | 711.55 | 0.89% | 2,848 |
| Nov 25, 2025 | 707.20 | 711.15 | 703.50 | 705.25 | 705.25 | -0.28% | 503,407 |
| Nov 24, 2025 | 713.35 | 713.45 | 704.15 | 707.20 | 707.20 | -0.71% | 9,954 |
| Nov 21, 2025 | 719.70 | 719.70 | 709.45 | 712.25 | 712.25 | -0.92% | 1,612 |
| Nov 20, 2025 | 719.80 | 730.00 | 717.45 | 718.85 | 718.85 | -0.04% | 3,673 |
| Nov 19, 2025 | 712.05 | 721.20 | 710.75 | 719.15 | 719.15 | -0.36% | 8,268 |
| Nov 18, 2025 | 715.10 | 728.35 | 707.55 | 721.75 | 721.75 | 0.94% | 20,386 |
| Nov 17, 2025 | 705.85 | 716.75 | 705.85 | 715.05 | 715.05 | 0.45% | 4,847 |
| Nov 14, 2025 | 701.90 | 716.70 | 701.90 | 711.85 | 711.85 | 0.57% | 11,501 |
| Nov 13, 2025 | 719.40 | 721.60 | 706.70 | 707.85 | 707.85 | -1.19% | 13,281 |
| Nov 12, 2025 | 725.55 | 735.55 | 710.60 | 716.40 | 716.40 | -0.80% | 173,868 |
| Nov 11, 2025 | 704.90 | 732.00 | 702.75 | 722.15 | 722.15 | 2.06% | 26,062 |
| Nov 10, 2025 | 715.35 | 719.75 | 701.45 | 707.55 | 707.55 | -1.39% | 110,891 |
| Nov 7, 2025 | 720.30 | 722.00 | 714.00 | 717.55 | 717.55 | -0.99% | 6,079 |
| Nov 6, 2025 | 744.95 | 744.95 | 721.25 | 724.70 | 724.70 | -0.73% | 3,345 |
| Nov 4, 2025 | 724.05 | 732.60 | 724.05 | 730.05 | 730.05 | 0.54% | 5,021 |
| Nov 3, 2025 | 729.15 | 732.30 | 725.45 | 726.10 | 726.10 | -0.87% | 6,494 |
| Oct 31, 2025 | 732.05 | 738.75 | 727.50 | 732.50 | 732.50 | -0.52% | 2,501 |
| Oct 30, 2025 | 731.30 | 737.00 | 730.00 | 736.30 | 736.30 | 0.48% | 1,487 |
| Oct 29, 2025 | 738.65 | 738.65 | 728.00 | 732.80 | 732.80 | 0.45% | 1,886 |
| Oct 28, 2025 | 726.35 | 738.15 | 726.30 | 729.50 | 729.50 | -0.09% | 2,788 |
| Oct 27, 2025 | 732.65 | 732.65 | 726.05 | 730.15 | 730.15 | -0.16% | 4,271 |
| Oct 24, 2025 | 727.65 | 735.65 | 725.00 | 731.30 | 731.30 | 0.50% | 8,795 |
| Oct 23, 2025 | 733.10 | 734.10 | 725.55 | 727.65 | 727.65 | -0.75% | 4,110 |
| Oct 21, 2025 | 729.05 | 736.90 | 729.05 | 733.15 | 733.15 | -0.14% | 4,771 |
| Oct 20, 2025 | 733.10 | 736.15 | 730.00 | 734.15 | 734.15 | 0.15% | 3,442 |
| Oct 17, 2025 | 734.00 | 739.00 | 730.00 | 733.05 | 733.05 | -0.12% | 228,527 |
| Oct 16, 2025 | 749.85 | 749.85 | 731.65 | 733.95 | 733.95 | 0.27% | 556,618 |
| Oct 15, 2025 | 762.25 | 762.25 | 728.25 | 732.00 | 732.00 | -2.77% | 739,880 |
| Oct 14, 2025 | 733.55 | 767.30 | 723.45 | 752.85 | 752.85 | 3.05% | 7,486 |
| Oct 13, 2025 | 728.60 | 742.10 | 721.00 | 730.55 | 730.55 | 0.22% | 6,856 |