Bikaji Foods International Limited (NSE:BIKAJI)
India
· Delayed Price · Currency is INR 716.80
+4.40 (0.62%)
At close: Dec 5, 2025
NSE:BIKAJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 708.25 | 720.00 | 707.00 | 716.80 | 716.80 | 0.62% | 125,402 |
| Dec 4, 2025 | 694.00 | 720.70 | 694.00 | 712.40 | 712.40 | 2.09% | 241,293 |
| Dec 3, 2025 | 701.00 | 711.65 | 691.10 | 697.80 | 697.80 | -0.41% | 198,844 |
| Dec 2, 2025 | 718.30 | 718.30 | 695.60 | 700.65 | 700.65 | -2.05% | 649,856 |
| Dec 1, 2025 | 718.90 | 721.00 | 707.00 | 715.35 | 715.35 | -0.25% | 231,653 |
| Nov 28, 2025 | 716.00 | 719.50 | 709.20 | 717.15 | 717.15 | 0.52% | 256,256 |
| Nov 27, 2025 | 711.95 | 716.45 | 708.10 | 713.45 | 713.45 | 0.42% | 81,244 |
| Nov 26, 2025 | 708.20 | 713.75 | 703.95 | 710.50 | 710.50 | 0.71% | 54,177 |
| Nov 25, 2025 | 707.00 | 711.75 | 703.10 | 705.50 | 705.50 | -0.28% | 65,998 |
| Nov 24, 2025 | 714.90 | 715.35 | 704.65 | 707.45 | 707.45 | -0.64% | 94,463 |
| Nov 21, 2025 | 721.00 | 721.65 | 709.35 | 712.00 | 712.00 | -1.26% | 118,880 |
| Nov 20, 2025 | 721.00 | 729.70 | 717.00 | 721.05 | 721.05 | 0.17% | 162,950 |
| Nov 19, 2025 | 719.00 | 722.35 | 711.00 | 719.85 | 719.85 | -0.24% | 183,801 |
| Nov 18, 2025 | 715.80 | 728.00 | 708.30 | 721.60 | 721.60 | 0.99% | 282,482 |
| Nov 17, 2025 | 711.95 | 716.50 | 707.45 | 714.50 | 714.50 | 0.36% | 144,979 |
| Nov 14, 2025 | 706.00 | 716.80 | 705.05 | 711.95 | 711.95 | 0.63% | 400,702 |
| Nov 13, 2025 | 725.00 | 725.00 | 707.00 | 707.50 | 707.50 | -1.22% | 408,112 |
| Nov 12, 2025 | 730.00 | 735.90 | 710.15 | 716.25 | 716.25 | -0.84% | 469,014 |
| Nov 11, 2025 | 705.20 | 732.25 | 702.80 | 722.30 | 722.30 | 2.11% | 225,969 |
| Nov 10, 2025 | 720.00 | 720.00 | 701.35 | 707.40 | 707.40 | -1.40% | 177,858 |
| Nov 7, 2025 | 720.90 | 722.20 | 713.15 | 717.45 | 717.45 | -1.24% | 205,432 |
| Nov 6, 2025 | 730.65 | 732.65 | 721.80 | 726.45 | 726.45 | -0.57% | 98,382 |
| Nov 4, 2025 | 725.00 | 734.00 | 724.15 | 730.65 | 730.65 | 0.56% | 96,488 |
| Nov 3, 2025 | 730.60 | 732.40 | 725.60 | 726.55 | 726.55 | -0.55% | 65,154 |
| Oct 31, 2025 | 736.35 | 739.50 | 726.40 | 730.60 | 730.60 | -0.78% | 92,287 |
| Oct 30, 2025 | 732.85 | 737.85 | 729.65 | 736.35 | 736.35 | 0.48% | 98,475 |
| Oct 29, 2025 | 735.10 | 735.10 | 727.55 | 732.85 | 732.85 | 0.23% | 65,032 |
| Oct 28, 2025 | 733.10 | 736.50 | 726.30 | 731.20 | 731.20 | 0.12% | 99,953 |
| Oct 27, 2025 | 736.45 | 736.45 | 726.35 | 730.30 | 730.30 | -0.32% | 119,828 |
| Oct 24, 2025 | 727.35 | 737.65 | 724.55 | 732.65 | 732.65 | 0.73% | 125,118 |
| Oct 23, 2025 | 735.00 | 737.00 | 725.00 | 727.35 | 727.35 | -0.85% | 99,361 |
| Oct 21, 2025 | 732.20 | 737.35 | 731.10 | 733.60 | 733.60 | 0.03% | 17,504 |
| Oct 20, 2025 | 735.05 | 737.00 | 729.35 | 733.35 | 733.35 | -0.12% | 75,753 |
| Oct 17, 2025 | 734.80 | 738.90 | 729.05 | 734.20 | 734.20 | -0.01% | 92,152 |
| Oct 16, 2025 | 737.00 | 743.85 | 731.75 | 734.25 | 734.25 | 0.26% | 114,411 |
| Oct 15, 2025 | 759.70 | 759.70 | 729.20 | 732.35 | 732.35 | -2.70% | 256,094 |
| Oct 14, 2025 | 732.00 | 765.00 | 723.00 | 752.65 | 752.65 | 3.00% | 236,389 |
| Oct 13, 2025 | 725.00 | 741.85 | 720.00 | 730.70 | 730.70 | 0.21% | 281,277 |
| Oct 10, 2025 | 733.20 | 737.00 | 724.00 | 729.20 | 729.20 | -0.52% | 112,218 |
| Oct 9, 2025 | 725.55 | 735.00 | 722.10 | 733.00 | 733.00 | 1.03% | 104,842 |
| Oct 8, 2025 | 730.80 | 736.80 | 722.30 | 725.55 | 725.55 | -0.69% | 80,082 |
| Oct 7, 2025 | 728.25 | 737.00 | 721.00 | 730.60 | 730.60 | 0.32% | 244,279 |
| Oct 6, 2025 | 725.95 | 735.80 | 725.00 | 728.25 | 728.25 | -0.14% | 136,457 |
| Oct 3, 2025 | 735.00 | 735.00 | 723.75 | 729.25 | 729.25 | -0.39% | 459,859 |
| Oct 1, 2025 | 745.00 | 749.60 | 726.30 | 732.10 | 732.10 | -1.62% | 185,871 |
| Sep 30, 2025 | 716.00 | 748.50 | 716.00 | 744.15 | 744.15 | 2.53% | 254,299 |
| Sep 29, 2025 | 728.45 | 729.80 | 713.25 | 725.80 | 725.80 | -0.73% | 493,129 |
| Sep 26, 2025 | 745.00 | 745.90 | 725.15 | 731.15 | 731.15 | -1.98% | 130,416 |
| Sep 25, 2025 | 764.70 | 764.70 | 741.00 | 745.95 | 745.95 | -1.75% | 89,077 |
| Sep 24, 2025 | 765.00 | 768.00 | 757.60 | 759.25 | 759.25 | -1.14% | 74,731 |
| Sep 23, 2025 | 770.00 | 775.00 | 765.00 | 768.00 | 768.00 | -0.73% | 105,005 |
| Sep 22, 2025 | 787.90 | 790.00 | 771.00 | 773.65 | 773.65 | -1.85% | 175,146 |
| Sep 19, 2025 | 782.00 | 794.10 | 776.00 | 788.25 | 788.25 | 1.45% | 131,383 |
| Sep 18, 2025 | 788.70 | 790.00 | 775.00 | 777.00 | 777.00 | -1.45% | 130,957 |
| Sep 17, 2025 | 799.80 | 801.30 | 786.10 | 788.40 | 788.40 | -1.13% | 114,045 |
| Sep 16, 2025 | 793.85 | 800.00 | 790.85 | 797.40 | 797.40 | 0.73% | 228,506 |
| Sep 15, 2025 | 776.25 | 794.80 | 773.00 | 791.60 | 791.60 | 1.98% | 178,010 |
| Sep 12, 2025 | 774.90 | 779.95 | 767.35 | 776.25 | 776.25 | 0.17% | 206,331 |
| Sep 11, 2025 | 776.00 | 777.20 | 770.00 | 774.90 | 774.90 | 0.08% | 110,427 |
| Sep 10, 2025 | 773.25 | 779.95 | 767.00 | 774.30 | 774.30 | 0.60% | 434,346 |
| Sep 9, 2025 | 791.00 | 793.45 | 757.60 | 769.65 | 769.65 | -2.09% | 509,121 |
| Sep 8, 2025 | 798.00 | 798.00 | 775.40 | 786.05 | 786.05 | -1.75% | 302,557 |
| Sep 5, 2025 | 802.50 | 806.50 | 792.55 | 800.05 | 800.05 | -0.16% | 758,397 |
| Sep 4, 2025 | 818.00 | 818.70 | 795.00 | 801.35 | 801.35 | 2.10% | 1,374,062 |
| Sep 3, 2025 | 789.20 | 793.70 | 777.10 | 784.90 | 784.90 | -0.54% | 234,286 |
| Sep 2, 2025 | 797.10 | 815.00 | 783.20 | 789.20 | 789.20 | -0.99% | 666,457 |
| Sep 1, 2025 | 794.30 | 809.00 | 787.20 | 797.10 | 797.10 | 0.86% | 467,464 |
| Aug 29, 2025 | 797.10 | 797.10 | 772.05 | 790.30 | 790.30 | -0.57% | 178,893 |
| Aug 28, 2025 | 785.00 | 800.30 | 770.00 | 794.85 | 793.85 | 0.11% | 190,117 |
| Aug 26, 2025 | 799.00 | 810.90 | 787.00 | 793.95 | 792.95 | -0.72% | 320,723 |
| Aug 25, 2025 | 773.00 | 803.00 | 768.15 | 799.70 | 798.69 | 3.84% | 1,025,424 |
| Aug 22, 2025 | 779.00 | 779.00 | 766.20 | 770.15 | 769.18 | -1.04% | 84,001 |
| Aug 21, 2025 | 795.00 | 797.00 | 773.25 | 778.25 | 777.27 | -2.40% | 222,884 |
| Aug 20, 2025 | 773.95 | 803.80 | 772.45 | 797.40 | 796.40 | 3.23% | 1,247,712 |
| Aug 19, 2025 | 769.05 | 775.00 | 753.00 | 772.45 | 771.48 | 0.01% | 266,640 |
| Aug 18, 2025 | 749.40 | 778.00 | 735.00 | 772.40 | 771.43 | 6.95% | 946,747 |
| Aug 14, 2025 | 718.00 | 726.90 | 716.70 | 722.20 | 721.29 | 0.74% | 81,074 |
| Aug 13, 2025 | 726.00 | 726.15 | 714.65 | 716.90 | 716.00 | -0.46% | 64,558 |
| Aug 12, 2025 | 722.60 | 730.95 | 719.05 | 720.20 | 719.29 | -0.24% | 105,462 |
| Aug 11, 2025 | 713.05 | 726.00 | 710.00 | 721.95 | 721.04 | -0.11% | 87,569 |
| Aug 8, 2025 | 735.60 | 735.60 | 720.15 | 722.75 | 721.84 | -0.97% | 109,649 |
| Aug 7, 2025 | 727.00 | 733.50 | 721.20 | 729.80 | 728.88 | -0.52% | 104,091 |
| Aug 6, 2025 | 738.80 | 751.95 | 720.65 | 733.65 | 732.73 | -0.63% | 143,870 |
| Aug 5, 2025 | 746.00 | 752.00 | 734.45 | 738.30 | 737.37 | -0.92% | 287,989 |
| Aug 4, 2025 | 754.05 | 756.20 | 742.75 | 745.15 | 744.21 | -1.26% | 96,575 |
| Aug 1, 2025 | 750.50 | 763.80 | 746.55 | 754.65 | 753.70 | 0.62% | 120,246 |
| Jul 31, 2025 | 759.00 | 759.00 | 747.00 | 750.00 | 749.06 | -1.79% | 169,109 |
| Jul 30, 2025 | 774.35 | 774.35 | 759.45 | 763.65 | 762.69 | -0.55% | 121,690 |
| Jul 29, 2025 | 750.00 | 774.00 | 746.25 | 767.90 | 766.93 | 2.35% | 243,323 |
| Jul 28, 2025 | 772.05 | 773.30 | 744.30 | 750.30 | 749.36 | -2.82% | 223,900 |
| Jul 25, 2025 | 773.05 | 783.00 | 764.60 | 772.05 | 771.08 | -0.71% | 267,542 |
| Jul 24, 2025 | 790.00 | 814.65 | 770.00 | 777.55 | 776.57 | -1.41% | 1,195,950 |
| Jul 23, 2025 | 769.00 | 794.40 | 756.25 | 788.65 | 787.66 | 3.39% | 675,014 |
| Jul 22, 2025 | 753.80 | 766.90 | 750.20 | 762.80 | 761.84 | 1.67% | 241,704 |
| Jul 21, 2025 | 756.05 | 760.75 | 742.95 | 750.30 | 749.36 | -0.76% | 145,638 |
| Jul 18, 2025 | 749.55 | 767.00 | 746.00 | 756.05 | 755.10 | 0.87% | 327,137 |
| Jul 17, 2025 | 753.00 | 753.55 | 745.25 | 749.55 | 748.61 | 0.07% | 225,217 |
| Jul 16, 2025 | 730.00 | 769.00 | 726.40 | 749.05 | 748.11 | 3.43% | 1,524,444 |
| Jul 15, 2025 | 721.30 | 729.40 | 720.50 | 724.20 | 723.29 | 0.49% | 271,281 |
| Jul 14, 2025 | 728.00 | 728.00 | 717.75 | 720.65 | 719.74 | -0.99% | 56,822 |