Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Bikaji Foods International Limited (BIKAJI.NS)

Compare
677.10
-4.75
(-0.70%)
At close: April 4 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025682.15693.00667.05677.10677.10380,301
Apr 3, 2025668.90684.15663.10681.85681.85234,265
Apr 2, 2025696.70699.00666.00668.75668.75411,454
Apr 1, 2025671.25699.00665.30691.95691.95947,763
Mar 28, 2025659.05678.85658.75661.00661.00335,334
Mar 27, 2025659.20669.35654.05657.05657.05298,408
Mar 26, 2025670.50678.60653.95659.35659.35254,117
Mar 25, 2025689.05699.65663.00667.40667.40396,892
Mar 24, 2025697.95701.00685.00686.90686.90282,086
Mar 21, 2025702.20707.65691.60697.00697.00221,055
Mar 20, 2025701.00718.50690.05699.30699.30484,883
Mar 19, 2025682.00708.00675.35703.20703.20391,635
Mar 18, 2025683.35683.35683.35683.35683.35-
Mar 17, 2025672.80687.00661.30683.35683.35396,311
Mar 13, 2025660.00678.00645.95672.80672.80542,477
Mar 12, 2025650.00665.80642.50656.35656.35291,487
Mar 11, 2025642.55652.70631.60644.90644.90196,701
Mar 10, 2025670.00678.80635.70642.55642.55225,488
Mar 7, 2025672.00683.00665.65670.15670.15231,874
Mar 6, 2025674.85685.55666.20672.75672.75416,401
Mar 5, 2025671.00677.00658.60665.00665.00395,475
Mar 4, 2025641.50678.75622.90676.35676.35569,950
Mar 3, 2025632.00658.70601.00654.60654.60630,634
Feb 28, 2025619.80649.90605.55634.15634.15400,478
Feb 27, 2025642.25652.35613.00628.15628.15394,695
Feb 25, 2025646.10657.65637.85642.25642.25215,853
Feb 24, 2025670.00670.00641.35647.10647.10516,419
Feb 21, 2025639.05692.80633.00675.30675.301,076,046
Feb 20, 2025617.00667.60615.15644.35644.352,123,391
Feb 19, 2025563.05677.25560.15656.15656.152,865,723
Feb 18, 2025581.20582.55558.80568.65568.65324,055
Feb 17, 2025577.75595.05560.85580.95580.95301,709
Feb 14, 2025596.00618.00573.95577.75577.75701,312
Feb 13, 2025601.00610.00592.00597.35597.35226,402
Feb 12, 2025600.05606.00586.50600.35600.35373,535
Feb 11, 2025630.35631.95595.20606.30606.30640,974
Feb 10, 2025659.95661.00635.00638.65638.65500,888
Feb 7, 2025680.00687.85638.55659.25659.253,651,025
Feb 6, 2025730.80741.10718.15733.75733.75257,569
Feb 5, 2025722.00735.00719.05729.65729.65164,579
Feb 4, 2025733.45742.45717.05719.75719.75143,781
Feb 3, 2025726.55740.95716.00732.45732.45283,352
Feb 1, 2025690.00766.00688.55726.85726.85570,540
Jan 31, 2025685.40693.95677.70691.00691.00123,058
Jan 30, 2025660.10689.00660.10685.40685.40178,105
Jan 29, 2025640.00679.90637.30668.30668.30198,953
Jan 28, 2025650.00656.45630.05643.85643.85421,112
Jan 27, 2025677.10684.60642.25647.20647.20320,233
Jan 24, 2025693.45694.15681.05687.40687.40127,984
Jan 23, 2025692.80698.00687.15693.15693.1576,207
Jan 22, 2025700.00701.95680.60688.35688.35190,573
Jan 21, 2025693.65703.35690.60698.55698.55143,585
Jan 20, 2025707.85708.95690.05693.65693.65171,998
Jan 17, 2025710.00714.95697.55700.90700.90149,974
Jan 16, 2025709.50717.55707.65712.70712.70141,127
Jan 15, 2025690.75709.70687.20702.60702.60304,481
Jan 14, 2025691.60696.90684.80686.70686.70280,424
Jan 13, 2025706.25706.25675.05684.75684.75369,947
Jan 10, 2025725.80726.90701.25706.25706.25284,438
Jan 9, 2025721.65736.40718.00723.95723.95305,092
Jan 8, 2025732.00732.00710.00720.15720.15322,812
Jan 7, 2025737.55744.45721.00725.80725.80427,565
Jan 6, 2025752.90758.60721.15728.10728.10350,365
Jan 3, 2025755.10759.00745.55748.35748.35267,956
Jan 2, 2025764.90766.20744.80747.60747.60327,926
Jan 1, 2025779.45780.05751.90758.90758.90425,255
Dec 31, 2024772.00781.10758.00779.45779.45227,452
Dec 30, 2024773.00782.00767.05774.05774.05245,740
Dec 27, 2024762.15772.00760.85764.20764.2097,986
Dec 26, 2024783.80783.80763.80765.90765.90132,322
Dec 24, 2024788.00788.10772.00781.35781.35129,504
Dec 23, 2024784.00788.00760.85782.30782.30488,520
Dec 20, 2024761.95788.00757.80770.15770.15691,381
Dec 19, 2024780.00781.90757.10758.15758.15550,682
Dec 18, 2024793.00800.00779.00783.50783.50194,308
Dec 17, 2024811.90820.00797.65800.10800.10344,516
Dec 16, 2024805.20813.25791.10808.60808.60320,307
Dec 13, 2024815.90815.90796.05799.35799.35377,092
Dec 12, 2024851.30859.00813.00816.05816.05614,227
Dec 11, 2024855.65859.95847.20851.30851.30256,258
Dec 10, 2024836.30864.00833.25853.45853.45689,323
Dec 9, 2024825.00838.00818.65832.00832.00277,792
Dec 6, 2024805.25843.50805.25820.50820.50492,374
Dec 5, 2024815.60822.40796.00801.30801.30421,646
Dec 4, 2024807.35841.30801.55813.70813.70523,306
Dec 3, 2024798.35810.05791.00803.70803.70227,203
Dec 2, 2024766.10801.95760.80792.65792.65536,244
Nov 29, 2024802.00807.45792.30802.70802.70113,651
Nov 28, 2024814.00819.35799.00802.00802.00210,886
Nov 27, 2024785.00815.05775.00811.80811.80321,853
Nov 26, 2024778.00785.00763.10781.95781.95185,229
Nov 25, 2024750.00785.00744.00769.30769.30489,572
Nov 22, 2024730.00744.95722.75734.25734.25238,773
Nov 21, 2024742.40742.40718.05732.90732.90408,871
Nov 19, 2024760.25766.70735.00739.35739.35545,505
Nov 18, 2024786.00790.00755.00758.15758.15523,977
Nov 14, 2024815.00830.00782.05786.60786.60472,139
Nov 13, 2024845.00848.70819.20822.85822.85274,087
Nov 12, 2024862.40874.35845.90849.95849.95130,951
Nov 11, 2024860.00868.00850.00859.80859.80101,259
Nov 8, 2024879.40879.95860.05862.75862.75144,733
Nov 7, 2024874.00887.20868.65879.40879.40179,106
Nov 6, 2024899.00899.00871.20874.90874.90323,821
Nov 5, 2024860.00890.00859.15880.60880.60352,208
Nov 4, 2024854.90880.20838.00875.05875.05310,699
Nov 1, 2024850.00860.95849.90857.00857.0087,567
Oct 31, 2024848.10856.95846.60849.90849.90175,015
Oct 30, 2024844.95857.50837.00846.05846.05357,408
Oct 29, 2024860.00865.80836.00843.35843.35430,366
Oct 28, 2024869.00876.00835.05855.05855.05565,515
Oct 25, 2024860.00918.00850.55866.15866.151,899,218
Oct 24, 2024862.10867.50825.10834.85834.85369,936
Oct 23, 2024845.00866.00824.00857.80857.80419,285
Oct 22, 2024887.95892.50822.80830.95830.95710,842
Oct 21, 2024914.00916.85882.30890.00890.00279,224
Oct 18, 2024903.95922.00876.25910.65910.65442,461
Oct 17, 2024920.00929.00895.05906.85906.85694,946
Oct 16, 2024880.95922.80876.40909.60909.601,022,875
Oct 15, 2024863.90885.00857.40882.35882.35437,433
Oct 14, 2024850.95885.90850.95859.55859.55647,777
Oct 11, 2024845.15850.00835.05841.75841.75241,321
Oct 10, 2024860.00867.95848.80852.85852.85297,693
Oct 9, 2024854.00881.35853.95862.75862.75370,919
Oct 8, 2024842.00873.00833.85862.45862.45635,067
Oct 7, 2024901.95907.70850.50854.10854.10539,453
Oct 4, 2024919.85933.95896.45901.00901.00400,345
Oct 3, 2024937.70950.00915.25920.40920.40361,144
Oct 1, 2024923.05965.00921.70945.05945.05998,468
Sep 30, 2024955.00972.15915.00921.70921.70767,296
Sep 27, 2024984.001,007.95946.95959.05959.05867,742
Sep 26, 2024960.00988.00952.15978.30978.30875,030
Sep 25, 2024960.95960.95940.05954.10954.10245,916
Sep 24, 2024977.15985.00943.30953.25953.25628,684
Sep 23, 2024960.00987.85945.55978.70978.70870,540
Sep 20, 2024939.00965.95911.35953.25953.252,397,365
Sep 19, 2024928.60942.90895.50932.65932.651,207,866
Sep 18, 2024868.90933.40861.70919.15919.152,752,043
Sep 17, 2024849.60873.40841.95866.30866.30396,247
Sep 16, 2024881.65884.00845.50847.90847.90406,992
Sep 13, 2024878.00889.90865.00877.85877.85289,153
Sep 12, 2024858.30890.15836.95878.00878.00636,723
Sep 11, 2024864.00864.90844.30854.55854.55357,774
Sep 10, 2024895.00899.80852.00863.25863.251,726,707
Sep 9, 2024861.30862.50825.00834.90834.90401,542
Sep 6, 2024885.00888.00856.10861.30861.30273,607
Sep 5, 2024875.00885.00868.00881.50881.50411,592
Sep 4, 2024869.95901.75856.00867.90867.90845,036
Sep 3, 2024845.85883.80839.20871.35871.351,164,842
Sep 2, 2024828.60862.95820.00841.00841.00594,940
Aug 30, 2024838.95838.95815.55825.10825.10481,026
Aug 29, 2024830.00839.85818.00833.70833.70329,263
Aug 28, 2024857.00857.00826.15831.20831.20268,937
Aug 27, 2024857.35865.65845.80854.20854.20284,204
Aug 26, 2024859.00895.00852.00855.80855.80939,561
Aug 23, 2024859.95859.95843.40854.60854.60294,422
Aug 22, 2024856.90872.65848.00855.00855.00399,826
Aug 21, 2024858.00863.90840.05853.35853.35539,172
Aug 20, 2024874.50883.95853.10857.40857.40319,757
Aug 19, 2024854.95880.00853.45872.90872.90838,759
Aug 16, 2024844.00876.00835.65848.40848.401,255,548
Aug 14, 2024853.00885.00832.20835.35835.35705,861
Aug 13, 2024863.65875.00838.00849.70849.701,240,704
Aug 12, 2024813.40894.20812.05861.85861.852,026,160
Aug 9, 2024804.85879.20799.75815.45815.451,609,786
Aug 8, 2024787.80819.00777.90799.30799.301,740,310
Aug 7, 2024741.10794.45738.95786.35786.351,667,021
Aug 6, 2024716.90750.00716.00735.80735.80931,461
Aug 5, 2024730.00732.80695.70709.30709.30750,879
Aug 2, 2024700.00777.00698.50739.25739.253,993,303
Aug 1, 2024718.00719.95711.00714.75714.75116,540
Jul 31, 2024723.30729.90709.35715.20715.20523,907
Jul 30, 2024711.00733.95705.00718.60718.60456,801
Jul 29, 2024699.05721.95699.05707.95707.95189,451
Jul 26, 2024705.40720.00689.10716.80716.80606,428
Jul 25, 2024720.00732.00704.00710.85710.85574,916
Jul 24, 2024717.00726.50714.10723.85723.85426,076
Jul 23, 2024717.95717.95690.00710.25710.25307,346
Jul 22, 2024688.10718.40688.10707.00707.00273,828
Jul 19, 2024701.00708.55691.30697.50697.50206,885
Jul 18, 2024704.95724.90698.20703.10703.10564,458
Jul 16, 2024713.80716.00704.00708.20708.20205,238
Jul 15, 2024709.90715.00700.70713.80713.80232,437
Jul 12, 2024703.00718.90702.55707.75707.75275,041
Jul 11, 2024700.00709.80699.35702.15702.15250,445
Jul 10, 2024687.00706.00685.25696.35696.35282,560
Jul 9, 2024699.90700.70685.25687.10687.10235,383
Jul 8, 2024713.50713.70692.00696.15696.15205,067
Jul 5, 2024719.20720.85698.35706.65706.65334,893
Jul 4, 2024729.95729.95711.25714.55714.55361,864
Jul 3, 2024727.00739.00723.10726.50726.50540,222
Jul 2, 2024722.00733.60719.10723.75723.75317,237
Jul 1, 2024717.50729.15713.00717.85717.85519,605
Jun 28, 2024724.80725.90713.00715.60715.60268,804
Jun 27, 2024730.00733.00717.00720.75720.75183,243
Jun 26, 2024718.90735.00715.10729.40729.40204,078
Jun 25, 2024724.75735.00715.05720.20720.20350,328
Jun 24, 2024723.00728.80713.00726.25726.25257,200
Jun 21, 2024740.00747.00722.50728.90728.90569,421
Jun 20, 2024724.30738.00716.95720.60720.60333,494
Jun 19, 2024736.00736.10713.20724.50724.50503,945
Jun 18, 2024736.80745.95723.15731.65731.65730,114
Jun 14, 2024 1.00 Dividend
Jun 14, 2024716.90739.40708.15725.55725.55841,124
Jun 13, 2024708.75727.95695.00714.75713.75711,712
Jun 12, 2024700.00715.00692.50704.15703.16545,216
Jun 11, 2024690.00724.40687.05694.95693.981,646,286
Jun 10, 2024700.00711.95673.20677.15676.201,012,791
Jun 7, 2024650.00701.90648.40691.65690.681,735,067
Jun 6, 2024650.00661.95631.60647.90646.991,065,334
Jun 5, 2024597.00636.40571.00636.40635.511,687,044
Jun 4, 2024574.70586.00540.55578.55577.74748,379
Jun 3, 2024605.00620.00574.20574.95574.15891,613
May 31, 2024556.00597.60553.00593.85593.023,682,311
May 30, 2024548.00550.95540.00543.30542.54168,604
May 29, 2024551.00554.05532.60545.90545.14210,657
May 28, 2024562.00563.95550.00555.70554.92237,830
May 27, 2024559.80564.90550.05556.55555.77307,535
May 24, 2024574.00584.70552.00556.30555.522,383,378
May 23, 2024538.25545.15530.65534.65533.90118,532
May 22, 2024537.00541.55531.65536.90536.15105,593
May 21, 2024544.80544.80530.00533.85533.10117,128
May 17, 2024547.00552.00539.25546.15545.39245,916
May 16, 2024524.40554.70518.00545.80545.04675,533
May 15, 2024519.05523.90515.00518.80518.07333,758
May 14, 2024528.00528.00514.50517.90517.18330,319
May 13, 2024520.00531.00518.10523.05522.3292,087
May 10, 2024519.95532.50505.00525.75525.01149,984
May 9, 2024526.00528.95506.05511.35510.63115,894
May 8, 2024523.00527.30516.50522.60521.8790,276
May 7, 2024520.05531.00512.05518.90518.17611,008
May 6, 2024533.20534.50522.00525.80525.0647,499
May 3, 2024528.10536.50526.00530.60529.8673,264
May 2, 2024535.00535.95523.50531.60530.8694,155
Apr 30, 2024532.95539.50525.55532.85532.10143,494
Apr 29, 2024532.25532.25523.00528.65527.9154,475
Apr 26, 2024537.60537.60525.70527.45526.71176,615
Apr 25, 2024524.30539.90521.80530.90530.16150,849
Apr 24, 2024524.30531.45520.15524.30523.5793,606
Apr 23, 2024520.00523.00515.10520.60519.8765,092
Apr 22, 2024524.70527.85510.30514.05513.3393,933
Apr 19, 2024519.95532.00515.00520.95520.22161,725
Apr 18, 2024535.00538.00517.40520.25519.52128,728
Apr 16, 2024518.15534.20518.15527.25526.51111,151
Apr 15, 2024537.50537.50520.20526.80526.06117,085
Apr 12, 2024548.15559.70535.00538.60537.85876,290
Apr 10, 2024549.90549.90542.90548.15547.38107,355
Apr 9, 2024540.05545.00540.00542.75541.99137,651
Apr 8, 2024538.85545.60528.30539.40538.65162,170
Apr 5, 2024544.45546.00528.15539.55538.80207,775
Apr 4, 2024533.25544.70525.10540.80540.04262,256

Related Tickers

BRITANNIA.NS Britannia Industries Limited
5,023.40
-0.99%
 
AWL.NS AWL Agri Business Limited
266.15
-1.55%
 
LTFOODS.NS LT Foods Limited
352.75
-3.79%
 
GOPAL.NS Gopal Snacks Limited
273.35
-0.80%
 
BBTC.NS The Bombay Burmah Trading Corporation, Limited
1,766.55
-5.58%
 
VADILALIND.NS Vadilal Industries Limited
5,548.50
-3.78%
 
ADFFOODS.NS ADF Foods Limited
232.70
-6.31%
 
LTFOODS.BO LT Foods Limited
352.80
-4.05%
 
TATACONSUM.NS Tata Consumer Products Limited
1,087.85
+1.57%
 
CCL.NS CCL Products (India) Limited
550.80
-3.21%