Bikaji Foods International Limited (BOM:543653)
India
· Delayed Price · Currency is INR 698.15
-2.20 (-0.31%)
At close: Dec 3, 2025
BOM:543653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 729.25 | 736.40 | 724.20 | 728.95 | 728.95 | -0.57% | 8,065 |
| Oct 9, 2025 | 725.65 | 735.20 | 721.55 | 733.10 | 733.10 | 1.12% | 4,170 |
| Oct 8, 2025 | 718.05 | 736.30 | 718.05 | 725.00 | 725.00 | -0.77% | 14,858 |
| Oct 7, 2025 | 725.55 | 736.35 | 722.00 | 730.60 | 730.60 | 0.23% | 23,771 |
| Oct 6, 2025 | 729.95 | 735.70 | 725.00 | 728.95 | 728.95 | 0.01% | 6,618 |
| Oct 3, 2025 | 730.65 | 734.10 | 723.85 | 728.85 | 728.85 | -0.54% | 11,125 |
| Oct 1, 2025 | 730.00 | 745.20 | 726.35 | 732.80 | 732.80 | -1.52% | 8,660 |
| Sep 30, 2025 | 715.00 | 748.00 | 715.00 | 744.10 | 744.10 | 2.58% | 8,426 |
| Sep 29, 2025 | 731.95 | 731.95 | 712.95 | 725.40 | 725.40 | -0.80% | 162,819 |
| Sep 26, 2025 | 745.00 | 748.95 | 725.65 | 731.25 | 731.25 | -2.00% | 18,278 |
| Sep 25, 2025 | 766.75 | 766.75 | 741.95 | 746.15 | 746.15 | -1.72% | 6,521 |
| Sep 24, 2025 | 760.15 | 768.20 | 757.60 | 759.20 | 759.20 | -1.17% | 10,301 |