Bikaji Foods International Limited (NSE:BIKAJI)
India
· Delayed Price · Currency is INR 613.75
+7.90 (1.30%)
Mar 10, 2026, 9:30 AM IST
NSE:BIKAJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 600.00 | 608.10 | 594.50 | 605.85 | 605.85 | -1.38% | 122,019 |
| Mar 6, 2026 | 629.25 | 629.25 | 609.25 | 614.35 | 614.35 | -2.55% | 156,703 |
| Mar 5, 2026 | 630.45 | 637.50 | 624.45 | 630.40 | 630.40 | -0.01% | 106,533 |
| Mar 4, 2026 | 630.00 | 634.80 | 620.20 | 630.45 | 630.45 | -0.11% | 124,273 |
| Mar 2, 2026 | 609.10 | 636.95 | 609.10 | 631.15 | 631.15 | -1.10% | 121,852 |
| Feb 27, 2026 | 628.00 | 642.30 | 625.60 | 638.15 | 638.15 | 1.12% | 161,268 |
| Feb 26, 2026 | 624.70 | 633.90 | 624.55 | 631.10 | 631.10 | 1.02% | 168,380 |
| Feb 25, 2026 | 628.00 | 631.60 | 619.50 | 624.70 | 624.70 | -0.67% | 137,880 |
| Feb 24, 2026 | 629.35 | 633.95 | 626.00 | 628.90 | 628.90 | 0.02% | 116,134 |
| Feb 23, 2026 | 635.40 | 638.60 | 626.50 | 628.80 | 628.80 | -1.03% | 142,924 |
| Feb 20, 2026 | 639.80 | 641.70 | 633.00 | 635.35 | 635.35 | -0.70% | 123,345 |
| Feb 19, 2026 | 638.55 | 644.00 | 632.35 | 639.80 | 639.80 | 0.33% | 249,808 |
| Feb 18, 2026 | 643.55 | 644.85 | 636.30 | 637.70 | 637.70 | -0.93% | 74,850 |
| Feb 17, 2026 | 630.00 | 646.70 | 630.00 | 643.70 | 643.70 | 1.52% | 122,771 |
| Feb 16, 2026 | 639.00 | 641.85 | 630.00 | 634.05 | 634.05 | -0.89% | 153,678 |
| Feb 13, 2026 | 651.00 | 654.35 | 636.85 | 639.75 | 639.75 | -2.22% | 109,313 |
| Feb 12, 2026 | 666.45 | 668.05 | 651.70 | 654.30 | 654.30 | -1.83% | 119,995 |
| Feb 11, 2026 | 676.90 | 678.95 | 661.00 | 666.50 | 666.50 | -1.13% | 256,875 |
| Feb 10, 2026 | 673.50 | 680.00 | 664.70 | 674.15 | 674.15 | 0.51% | 190,379 |
| Feb 9, 2026 | 651.00 | 673.90 | 649.75 | 670.75 | 670.75 | 3.23% | 109,214 |
| Feb 6, 2026 | 651.40 | 655.00 | 642.20 | 649.75 | 649.75 | -0.60% | 63,167 |
| Feb 5, 2026 | 657.15 | 658.00 | 650.30 | 653.65 | 653.65 | -0.61% | 54,882 |
| Feb 4, 2026 | 660.55 | 663.55 | 656.30 | 657.65 | 657.65 | -0.99% | 48,499 |
| Feb 3, 2026 | 670.00 | 670.00 | 658.05 | 664.25 | 664.25 | 1.31% | 94,822 |
| Feb 2, 2026 | 658.10 | 658.85 | 642.65 | 655.65 | 655.65 | -0.90% | 93,311 |
| Feb 1, 2026 | 657.85 | 675.00 | 653.35 | 661.60 | 661.60 | 0.57% | 95,792 |
| Jan 30, 2026 | 653.65 | 669.65 | 651.50 | 657.85 | 657.85 | -0.33% | 253,187 |
| Jan 29, 2026 | 664.00 | 664.00 | 647.90 | 660.00 | 660.00 | -0.27% | 449,303 |
| Jan 28, 2026 | 665.00 | 687.95 | 653.35 | 661.80 | 661.80 | 2.21% | 1,157,719 |
| Jan 27, 2026 | 650.90 | 657.85 | 637.75 | 647.50 | 647.50 | -0.52% | 141,443 |
| Jan 23, 2026 | 672.70 | 672.75 | 649.50 | 650.90 | 650.90 | -3.24% | 150,561 |
| Jan 22, 2026 | 664.45 | 675.00 | 662.85 | 672.70 | 672.70 | 1.69% | 55,932 |
| Jan 21, 2026 | 685.00 | 688.30 | 657.90 | 661.50 | 661.50 | -4.60% | 387,797 |
| Jan 20, 2026 | 699.10 | 703.05 | 600.00 | 693.40 | 693.40 | -0.47% | 134,775 |
| Jan 19, 2026 | 699.70 | 704.60 | 686.00 | 696.70 | 696.70 | -0.43% | 108,149 |
| Jan 16, 2026 | 702.15 | 704.40 | 695.10 | 699.70 | 699.70 | 0.06% | 63,897 |
| Jan 14, 2026 | 701.40 | 701.95 | 691.50 | 699.25 | 699.25 | -0.32% | 103,185 |
| Jan 13, 2026 | 702.55 | 712.00 | 700.00 | 701.50 | 701.50 | -0.15% | 45,050 |
| Jan 12, 2026 | 702.15 | 722.40 | 694.15 | 702.55 | 702.55 | 0.06% | 234,947 |
| Jan 9, 2026 | 710.65 | 710.65 | 700.00 | 702.10 | 702.10 | -1.20% | 108,172 |
| Jan 8, 2026 | 721.70 | 726.00 | 705.00 | 710.65 | 710.65 | -1.31% | 75,382 |
| Jan 7, 2026 | 713.20 | 727.30 | 713.20 | 720.05 | 720.05 | 1.17% | 700,400 |
| Jan 6, 2026 | 722.70 | 722.70 | 710.20 | 711.70 | 711.70 | -0.88% | 54,327 |
| Jan 5, 2026 | 735.60 | 739.95 | 713.55 | 718.05 | 718.05 | -2.39% | 171,642 |
| Jan 2, 2026 | 741.90 | 744.40 | 732.50 | 735.60 | 735.60 | -0.38% | 83,609 |
| Jan 1, 2026 | 751.90 | 754.70 | 733.50 | 738.40 | 738.40 | -1.52% | 85,886 |
| Dec 31, 2025 | 758.45 | 759.45 | 747.20 | 749.80 | 749.80 | -1.27% | 111,035 |
| Dec 30, 2025 | 761.90 | 767.00 | 751.00 | 759.45 | 759.45 | 0.11% | 135,759 |
| Dec 29, 2025 | 749.40 | 768.50 | 744.45 | 758.60 | 758.60 | 1.23% | 293,162 |
| Dec 26, 2025 | 735.00 | 750.90 | 735.00 | 749.40 | 749.40 | 1.05% | 96,664 |
| Dec 24, 2025 | 746.90 | 748.10 | 735.00 | 741.60 | 741.60 | -0.71% | 83,483 |
| Dec 23, 2025 | 749.50 | 755.05 | 744.10 | 746.90 | 746.90 | -0.46% | 76,862 |
| Dec 22, 2025 | 749.20 | 751.85 | 742.00 | 750.35 | 750.35 | 0.15% | 87,280 |
| Dec 19, 2025 | 744.30 | 751.45 | 740.05 | 749.20 | 749.20 | 0.81% | 105,640 |
| Dec 18, 2025 | 738.25 | 750.65 | 732.05 | 743.20 | 743.20 | 0.11% | 103,422 |
| Dec 17, 2025 | 744.00 | 748.05 | 738.00 | 742.35 | 742.35 | -0.62% | 110,931 |
| Dec 16, 2025 | 739.50 | 755.20 | 731.80 | 747.00 | 747.00 | 0.81% | 325,257 |
| Dec 15, 2025 | 729.45 | 745.50 | 725.55 | 741.00 | 741.00 | 1.62% | 309,527 |
| Dec 12, 2025 | 722.30 | 731.90 | 720.00 | 729.20 | 729.20 | 0.92% | 123,423 |
| Dec 11, 2025 | 728.00 | 729.00 | 711.00 | 722.55 | 722.55 | -0.67% | 183,532 |
| Dec 10, 2025 | 703.95 | 731.15 | 703.90 | 727.45 | 727.45 | 3.18% | 393,135 |
| Dec 9, 2025 | 702.45 | 707.20 | 693.40 | 705.00 | 705.00 | -0.46% | 170,669 |
| Dec 8, 2025 | 716.80 | 717.95 | 699.85 | 708.25 | 708.25 | -1.19% | 162,723 |
| 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 |