BSE - Free Realtime Quote INR

Bikaji Foods International Limited (BIKAJI.BO)

Compare
876.75 +1.95 (+0.22%)
As of 11:41 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 881.80 881.80 868.85 876.75 876.75 3,991
Nov 6, 2024 903.40 903.40 873.00 874.80 874.80 8,049
Nov 4, 2024 852.10 880.00 838.00 874.80 874.80 38,565
Nov 1, 2024 855.00 861.35 850.10 857.50 857.50 2,846
Oct 31, 2024 860.00 860.00 846.25 849.60 849.60 19,306
Oct 29, 2024 857.50 865.50 836.05 844.45 844.45 31,610
Oct 28, 2024 872.55 876.30 835.85 856.60 856.60 19,923
Oct 25, 2024 855.00 918.00 851.05 866.10 866.10 156,683
Oct 24, 2024 869.90 869.90 826.00 835.85 835.85 11,914
Oct 23, 2024 832.05 866.00 825.00 857.30 857.30 18,734
Oct 22, 2024 884.05 892.00 823.65 830.75 830.75 21,921
Oct 21, 2024 911.05 916.90 882.10 889.00 889.00 32,626
Oct 18, 2024 901.55 921.90 876.05 910.85 910.85 54,806
Oct 17, 2024 922.95 929.10 895.45 907.05 907.05 57,214
Oct 16, 2024 885.65 922.50 876.00 910.35 910.35 37,649
Oct 15, 2024 861.55 885.70 858.00 882.05 882.05 15,997
Oct 14, 2024 850.00 886.40 850.00 859.45 859.45 26,531
Oct 11, 2024 847.80 848.80 838.00 841.45 841.45 11,342
Oct 10, 2024 862.65 869.85 847.80 852.80 852.80 13,929
Oct 9, 2024 853.15 881.55 853.15 862.70 862.70 40,628
Oct 8, 2024 836.05 873.50 833.75 862.95 862.95 54,730
Oct 7, 2024 897.05 908.75 851.10 854.60 854.60 30,485
Oct 4, 2024 919.00 934.20 897.95 900.90 900.90 30,842
Oct 3, 2024 931.05 948.00 915.15 919.90 919.90 51,957
Oct 1, 2024 925.05 963.90 922.00 947.95 947.95 45,298
Sep 30, 2024 959.10 971.15 918.60 922.75 922.75 31,834
Sep 27, 2024 984.90 1,005.00 946.40 957.30 957.30 34,611
Sep 26, 2024 972.25 986.00 952.10 978.15 978.15 17,644
Sep 25, 2024 964.95 964.95 940.30 953.25 953.25 10,409
Sep 24, 2024 978.55 985.15 942.60 952.95 952.95 53,834
Sep 23, 2024 974.65 987.95 948.15 979.05 979.05 32,933
Sep 20, 2024 942.90 965.00 912.00 948.15 948.15 94,110
Sep 19, 2024 931.65 940.00 895.05 934.20 934.20 100,154
Sep 18, 2024 866.75 933.90 863.80 919.55 919.55 73,215
Sep 17, 2024 845.40 872.70 845.40 865.35 865.35 9,099
Sep 16, 2024 879.55 883.25 845.50 847.75 847.75 13,527
Sep 13, 2024 889.55 889.55 866.60 877.60 877.60 21,739
Sep 12, 2024 874.60 890.00 837.30 879.00 879.00 26,098
Sep 11, 2024 861.15 863.90 844.50 853.45 853.45 14,640
Sep 10, 2024 896.25 899.00 852.35 862.75 862.75 94,328
Sep 9, 2024 861.15 861.30 823.95 834.95 834.95 19,879
Sep 6, 2024 887.95 887.95 855.80 861.15 861.15 11,081
Sep 5, 2024 872.00 884.85 867.05 881.35 881.35 24,101
Sep 4, 2024 870.50 901.00 855.30 868.40 868.40 43,119
Sep 3, 2024 849.15 883.35 840.00 871.00 871.00 86,156
Sep 2, 2024 839.95 862.45 820.00 841.15 841.15 45,397
Aug 30, 2024 842.70 842.70 815.80 825.40 825.40 32,213
Aug 29, 2024 822.05 839.80 819.00 833.85 833.85 10,477
Aug 28, 2024 855.60 856.75 823.70 829.60 829.60 37,357
Aug 26, 2024 869.70 893.75 851.90 857.20 857.20 35,458
Aug 23, 2024 856.35 858.00 843.95 853.90 853.90 15,653
Aug 22, 2024 853.30 864.75 848.30 855.45 855.45 12,797
Aug 21, 2024 872.10 872.10 840.85 853.15 853.15 9,528
Aug 20, 2024 879.35 882.65 854.65 857.00 857.00 19,350
Aug 19, 2024 851.00 878.00 851.00 872.75 872.75 22,640
Aug 16, 2024 849.95 876.75 836.00 847.95 847.95 29,268
Aug 14, 2024 850.25 879.25 831.70 834.20 834.20 43,516
Aug 13, 2024 869.80 874.65 837.45 849.10 849.10 44,402
Aug 12, 2024 813.40 895.95 812.45 860.05 860.05 94,381
Aug 9, 2024 801.40 878.00 800.00 814.65 814.65 63,054
Aug 8, 2024 787.00 818.60 777.00 798.90 798.90 58,304
Aug 7, 2024 736.40 794.00 736.40 785.15 785.15 138,270
Aug 6, 2024 710.15 750.30 710.15 736.35 736.35 40,716
Aug 5, 2024 724.65 732.80 696.00 708.90 708.90 102,227
Aug 2, 2024 712.40 776.90 700.00 739.40 739.40 124,288
Aug 1, 2024 717.20 719.40 710.10 714.65 714.65 18,280
Jul 31, 2024 718.70 728.70 709.00 715.55 715.55 33,882
Jul 30, 2024 713.70 732.10 705.70 718.65 718.65 15,017
Jul 29, 2024 710.00 720.00 705.00 707.70 707.70 11,423
Jul 26, 2024 704.05 719.95 689.00 716.75 716.75 24,854
Jul 25, 2024 723.30 732.00 703.90 710.25 710.25 62,835
Jul 24, 2024 712.15 726.60 712.15 724.50 724.50 33,715
Jul 23, 2024 715.00 718.70 690.90 711.60 711.60 18,231
Jul 22, 2024 689.95 718.00 689.95 706.15 706.15 24,174
Jul 19, 2024 703.00 707.95 690.60 697.95 697.95 13,921
Jul 18, 2024 710.70 725.15 699.00 702.50 702.50 22,107
Jul 16, 2024 714.95 716.45 703.90 707.60 707.60 22,235
Jul 15, 2024 708.05 715.50 701.10 714.05 714.05 31,448
Jul 12, 2024 701.00 718.25 701.00 707.90 707.90 20,529
Jul 11, 2024 697.20 709.00 697.20 702.50 702.50 7,889
Jul 10, 2024 671.05 706.00 671.05 694.25 694.25 34,853
Jul 9, 2024 702.85 702.85 686.20 687.40 687.40 20,041
Jul 8, 2024 709.35 713.00 692.15 695.95 695.95 34,251
Jul 5, 2024 715.70 720.75 700.70 706.95 706.95 12,746
Jul 4, 2024 730.00 730.00 711.50 714.00 714.00 30,592
Jul 3, 2024 722.00 739.00 722.00 727.00 727.00 22,063
Jul 2, 2024 718.25 733.05 718.25 723.70 723.70 37,849
Jul 1, 2024 718.65 729.00 713.45 719.10 719.10 14,126
Jun 28, 2024 730.00 730.00 713.50 715.45 715.45 16,477
Jun 27, 2024 722.00 733.15 717.45 721.95 721.95 8,656
Jun 26, 2024 713.85 734.40 713.85 729.00 729.00 30,775
Jun 25, 2024 725.55 734.50 715.15 720.75 720.75 33,879
Jun 24, 2024 725.40 729.35 712.95 726.50 726.50 15,375
Jun 21, 2024 735.05 747.95 722.20 728.40 728.40 32,975
Jun 20, 2024 718.05 738.00 715.50 719.75 719.75 35,211
Jun 19, 2024 735.25 736.10 713.50 725.00 725.00 40,807
Jun 18, 2024 740.00 745.00 724.00 731.65 731.65 29,132
Jun 14, 2024 1.00 Dividend
Jun 14, 2024 720.00 738.45 711.45 725.15 725.15 38,438
Jun 13, 2024 710.00 727.95 694.80 714.50 713.50 30,782
Jun 12, 2024 700.95 713.95 693.10 703.80 702.81 62,875
Jun 11, 2024 685.05 723.65 685.05 696.45 695.48 115,246
Jun 10, 2024 700.00 710.95 673.20 677.90 676.95 122,904
Jun 7, 2024 658.00 702.00 649.00 693.55 692.58 145,868
Jun 6, 2024 651.95 660.90 633.10 648.40 647.49 51,364
Jun 5, 2024 597.95 635.60 571.00 635.60 634.71 66,806
Jun 4, 2024 590.00 590.00 542.05 577.85 577.04 55,688
Jun 3, 2024 607.10 615.90 573.95 574.60 573.80 108,820
May 31, 2024 555.00 599.00 551.30 594.90 594.07 411,911
May 30, 2024 548.65 550.25 539.90 544.55 543.79 22,249
May 29, 2024 548.05 553.95 535.75 546.25 545.49 21,798
May 28, 2024 560.00 565.65 550.25 555.75 554.97 47,406
May 27, 2024 556.80 565.60 549.95 556.65 555.87 45,121
May 24, 2024 583.90 583.90 551.95 556.45 555.67 114,567
May 23, 2024 535.05 550.10 530.00 533.90 533.15 28,300
May 22, 2024 535.05 541.65 533.00 537.50 536.75 4,598
May 21, 2024 544.65 544.65 530.95 533.40 532.65 5,614
May 17, 2024 546.40 551.95 540.00 546.25 545.49 29,389
May 16, 2024 525.95 555.00 525.25 546.05 545.29 48,039
May 15, 2024 517.70 523.30 515.00 520.15 519.42 5,885
May 14, 2024 529.95 529.95 514.30 517.65 516.93 8,611
May 13, 2024 518.20 527.00 517.40 523.40 522.67 7,839
May 10, 2024 522.20 532.75 507.75 525.85 525.11 13,734
May 9, 2024 532.55 532.55 506.45 511.60 510.88 8,314
May 8, 2024 527.95 527.95 516.10 522.10 521.37 8,976
May 7, 2024 524.20 530.00 512.45 519.40 518.67 17,254
May 6, 2024 536.95 536.95 522.15 525.90 525.16 8,240
May 3, 2024 534.00 535.15 526.00 532.15 531.41 6,691
May 2, 2024 534.40 534.70 521.75 531.30 530.56 15,287
Apr 30, 2024 532.40 539.95 528.30 532.85 532.10 17,957
Apr 29, 2024 528.70 530.00 523.45 528.80 528.06 2,984
Apr 26, 2024 538.00 538.00 525.00 527.20 526.46 13,422
Apr 25, 2024 520.35 539.00 520.35 531.25 530.51 8,865
Apr 24, 2024 523.10 532.00 520.00 523.95 523.22 10,409
Apr 23, 2024 520.00 523.35 514.60 520.85 520.12 13,341
Apr 22, 2024 528.70 528.70 513.00 514.50 513.78 4,492
Apr 19, 2024 511.50 528.95 511.50 520.80 520.07 5,459
Apr 18, 2024 530.70 535.00 516.60 519.55 518.82 12,257
Apr 16, 2024 522.95 534.00 518.85 527.25 526.51 15,883
Apr 15, 2024 535.50 535.50 520.85 526.00 525.26 7,820
Apr 12, 2024 538.80 559.30 536.25 538.25 537.50 14,260
Apr 10, 2024 548.00 550.00 535.95 547.80 547.03 4,749
Apr 9, 2024 548.45 548.45 540.15 542.30 541.54 11,740
Apr 8, 2024 539.95 545.20 537.00 539.45 538.70 5,552
Apr 5, 2024 542.20 546.60 533.30 539.20 538.45 9,892
Apr 4, 2024 532.20 543.90 525.00 540.55 539.79 25,586
Apr 3, 2024 528.40 533.60 514.10 531.75 531.01 19,121
Apr 2, 2024 504.45 529.80 496.80 524.55 523.82 23,568
Apr 1, 2024 499.45 500.45 490.75 495.25 494.56 6,186
Mar 28, 2024 494.20 496.95 483.50 490.30 489.61 19,071
Mar 27, 2024 482.95 497.30 482.90 490.85 490.16 14,186
Mar 26, 2024 490.00 495.00 480.00 482.80 482.12 21,980
Mar 22, 2024 496.05 498.90 489.05 489.95 489.26 5,191
Mar 21, 2024 496.75 500.95 487.50 498.20 497.50 15,247
Mar 20, 2024 493.25 494.00 480.40 490.95 490.26 5,937
Mar 19, 2024 489.65 491.25 478.80 484.80 484.12 6,741
Mar 18, 2024 484.55 493.20 483.00 488.00 487.32 8,359
Mar 15, 2024 501.65 501.65 475.50 484.50 483.82 37,354
Mar 14, 2024 499.00 502.25 490.00 493.80 493.11 8,981
Mar 13, 2024 507.35 510.50 490.00 503.05 502.35 41,538
Mar 12, 2024 529.55 529.55 507.55 511.95 511.23 22,231
Mar 11, 2024 534.55 541.75 524.00 527.15 526.41 11,328
Mar 7, 2024 517.05 538.45 508.20 533.50 532.75 33,291
Mar 6, 2024 503.60 518.95 503.00 516.65 515.93 17,442
Mar 5, 2024 510.05 516.00 500.25 505.40 504.69 12,014
Mar 4, 2024 523.90 526.00 514.65 516.75 516.03 18,560
Mar 1, 2024 525.00 525.45 516.00 518.35 517.62 12,566
Feb 29, 2024 519.85 530.35 513.70 522.25 521.52 7,593
Feb 28, 2024 526.00 527.05 513.20 517.85 517.13 24,484
Feb 27, 2024 530.00 534.00 525.00 525.65 524.91 9,094
Feb 26, 2024 534.55 534.55 524.90 528.40 527.66 4,278
Feb 23, 2024 530.25 532.00 524.50 526.55 525.81 12,970
Feb 22, 2024 539.95 539.95 528.00 529.90 529.16 10,703
Feb 21, 2024 536.20 537.60 530.00 532.15 531.41 7,722
Feb 20, 2024 542.75 542.80 534.25 535.05 534.30 23,282
Feb 19, 2024 537.00 546.25 531.30 541.85 541.09 11,538
Feb 16, 2024 541.15 542.75 535.50 537.25 536.50 5,002
Feb 15, 2024 531.90 546.30 528.60 539.05 538.30 19,988
Feb 14, 2024 526.95 537.00 522.25 524.70 523.97 1,003,201
Feb 13, 2024 547.80 549.65 522.00 529.65 528.91 1,016,873
Feb 12, 2024 554.65 554.65 541.55 545.05 544.29 4,949
Feb 9, 2024 554.65 558.55 540.55 550.95 550.18 37,386
Feb 8, 2024 574.95 574.95 550.45 553.60 552.83 11,099
Feb 7, 2024 550.10 569.15 550.10 563.85 563.06 28,642
Feb 6, 2024 549.15 563.20 549.15 558.75 557.97 7,994
Feb 5, 2024 548.30 575.00 542.10 547.05 546.28 34,435
Feb 2, 2024 597.65 597.65 535.40 547.30 546.53 46,904
Feb 1, 2024 602.85 602.85 576.50 582.30 581.48 10,797
Jan 31, 2024 590.50 603.90 586.90 591.20 590.37 9,833
Jan 30, 2024 582.15 604.95 580.00 581.55 580.74 39,880
Jan 29, 2024 569.55 585.60 569.55 584.15 583.33 12,079
Jan 25, 2024 579.75 582.35 568.45 572.55 571.75 6,825
Jan 24, 2024 568.25 581.15 564.75 575.60 574.79 25,351
Jan 23, 2024 584.95 592.50 561.80 571.15 570.35 16,315
Jan 19, 2024 582.20 584.10 572.10 576.40 575.59 8,095
Jan 17, 2024 585.45 585.45 568.00 576.85 576.04 9,029
Jan 16, 2024 584.45 590.90 575.15 587.00 586.18 16,932
Jan 15, 2024 583.05 587.10 572.00 580.20 579.39 9,857
Jan 12, 2024 578.95 591.90 571.95 582.95 582.13 21,513
Jan 11, 2024 578.00 578.00 567.00 570.55 569.75 32,863
Jan 10, 2024 579.65 579.65 570.00 574.25 573.45 8,383
Jan 9, 2024 583.35 587.45 572.00 573.60 572.80 15,155
Jan 8, 2024 578.85 584.00 575.05 580.10 579.29 21,734
Jan 5, 2024 567.90 584.40 567.90 572.85 572.05 38,250
Jan 4, 2024 553.00 573.80 553.00 567.25 566.46 22,667
Jan 3, 2024 559.85 559.85 549.10 550.35 549.58 7,465
Jan 2, 2024 548.95 558.80 545.85 553.85 553.07 10,843
Jan 1, 2024 546.50 555.00 541.85 546.05 545.29 22,424
Dec 29, 2023 557.85 558.35 544.50 546.55 545.79 9,331
Dec 28, 2023 563.45 563.45 553.00 558.25 557.47 28,319
Dec 27, 2023 556.50 579.00 551.00 559.55 558.77 42,961
Dec 26, 2023 553.05 554.95 546.80 553.25 552.48 8,075
Dec 22, 2023 542.25 555.00 539.55 551.50 550.73 10,956
Dec 21, 2023 527.10 544.65 520.10 538.25 537.50 12,274
Dec 20, 2023 545.05 546.35 533.40 537.20 536.45 17,154
Dec 19, 2023 538.15 547.85 535.00 544.15 543.39 21,837
Dec 18, 2023 549.95 549.95 533.00 536.60 535.85 34,719
Dec 15, 2023 542.20 550.00 540.70 547.75 546.98 7,898
Dec 14, 2023 535.25 546.70 532.75 537.85 537.10 9,987
Dec 13, 2023 527.70 535.60 525.75 532.30 531.55 5,219
Dec 12, 2023 527.55 536.30 521.85 531.50 530.76 13,790
Dec 11, 2023 533.90 533.90 521.60 525.85 525.11 10,333
Dec 8, 2023 525.05 531.70 521.15 527.10 526.36 26,261
Dec 7, 2023 549.85 549.85 521.75 524.30 523.57 62,372
Dec 6, 2023 541.55 561.50 538.35 547.80 547.03 35,765
Dec 5, 2023 539.50 545.60 536.00 542.45 541.69 14,230
Dec 4, 2023 555.90 559.90 535.00 537.60 536.85 49,544
Dec 1, 2023 563.15 563.95 550.50 554.50 553.72 10,130
Nov 30, 2023 550.55 560.00 545.00 557.05 556.27 19,094
Nov 29, 2023 542.65 548.65 540.05 545.35 544.59 23,457
Nov 28, 2023 548.15 555.25 540.70 542.50 541.74 7,521
Nov 24, 2023 540.70 551.00 537.05 547.80 547.03 34,385
Nov 23, 2023 535.00 544.45 534.65 540.55 539.79 21,323
Nov 22, 2023 547.20 550.60 531.35 535.10 534.35 42,798
Nov 21, 2023 555.85 562.50 543.30 546.60 545.83 47,234
Nov 20, 2023 543.90 564.00 542.90 547.70 546.93 30,940
Nov 17, 2023 549.90 559.75 535.00 539.10 538.35 27,602
Nov 16, 2023 552.00 560.00 545.35 548.80 548.03 55,752
Nov 15, 2023 521.00 553.00 518.45 549.45 548.68 67,186
Nov 13, 2023 522.05 522.60 514.20 519.65 518.92 22,920
Nov 10, 2023 525.50 527.65 510.85 514.85 514.13 34,326
Nov 9, 2023 520.00 534.90 517.00 524.00 523.27 80,052
Nov 8, 2023 520.00 525.00 510.55 520.75 520.02 30,585
Nov 7, 2023 505.85 525.00 496.65 519.35 518.62 88,150

Related Tickers