Price Data Selection & Download
Bikaji Foods International Share Price All Time Records & Statistics (Nov 2022 - Sep 2026)
942 daily OHLCV records on NSE from Nov. 2022 to Sept. 2026. Analyse Bikaji Foods International ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹1007.95
September 27, 2024
NSE Exchange
Share Price All Time Low
₹303.00
November 18, 2022
NSE Exchange
Highest Volume Trading Day
27,437,210
November 16, 2022 • ₹317.45
NSE Exchange
Share Price History Data (Nov 2022 - Sep 2026)
BIKAJI daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹553.00 | ₹592.00 | ₹550.40 | ₹580.25 | 153,843 |
| 2026-09-17 | ₹540.00 | ₹554.00 | ₹539.95 | ₹552.65 | 51,835 |
| 2026-09-16 | ₹545.25 | ₹547.70 | ₹532.75 | ₹540.95 | 69,639 |
| 2026-09-15 | ₹555.00 | ₹570.00 | ₹535.35 | ₹541.60 | 111,374 |
| 2026-09-11 | ₹566.00 | ₹566.00 | ₹547.30 | ₹548.25 | 142,922 |
| 2026-09-10 | ₹572.95 | ₹573.65 | ₹565.00 | ₹566.15 | 429,656 |
| 2026-09-09 | ₹580.00 | ₹584.05 | ₹571.00 | ₹571.70 | 64,910 |
| 2026-09-08 | ₹579.00 | ₹590.20 | ₹577.40 | ₹583.70 | 95,487 |
| 2026-09-07 | ₹585.10 | ₹587.00 | ₹577.10 | ₹580.25 | 73,330 |
| 2026-09-04 | ₹587.15 | ₹589.85 | ₹582.00 | ₹584.20 | 52,134 |
| 2026-09-03 | ₹595.00 | ₹595.35 | ₹584.20 | ₹587.15 | 218,603 |
| 2026-09-02 | ₹597.00 | ₹598.30 | ₹586.90 | ₹590.20 | 356,630 |
| 2026-09-01 | ₹610.30 | ₹619.50 | ₹592.00 | ₹598.30 | 626,123 |
| 2026-08-31 | ₹624.00 | ₹628.00 | ₹616.00 | ₹625.70 | 138,538 |
| 2026-08-28 | ₹614.95 | ₹624.20 | ₹612.00 | ₹618.80 | 244,238 |
| 2026-08-27 | ₹615.15 | ₹635.90 | ₹607.60 | ₹611.90 | 663,473 |
| 2026-08-26 | ₹605.15 | ₹620.70 | ₹601.70 | ₹612.10 | 170,484 |
| 2026-08-25 | ₹602.95 | ₹605.00 | ₹598.10 | ₹599.80 | 106,743 |
| 2026-08-24 | ₹605.75 | ₹610.00 | ₹601.20 | ₹602.95 | 127,644 |
| 2026-08-21 | ₹607.05 | ₹610.70 | ₹603.40 | ₹605.75 | 42,836 |
| 2026-08-20 | ₹609.30 | ₹612.95 | ₹606.00 | ₹607.00 | 37,540 |
| 2026-08-19 | ₹606.15 | ₹613.65 | ₹606.15 | ₹609.15 | 28,502 |
| 2026-08-18 | ₹613.00 | ₹615.80 | ₹608.00 | ₹608.65 | 36,824 |
| 2026-08-17 | ₹614.00 | ₹616.20 | ₹611.30 | ₹613.65 | 42,552 |
| 2026-08-14 | ₹617.95 | ₹622.00 | ₹607.95 | ₹613.30 | 282,263 |
| 2026-08-13 | ₹610.00 | ₹621.70 | ₹610.00 | ₹616.90 | 71,192 |
| 2026-08-12 | ₹619.95 | ₹621.35 | ₹606.15 | ₹609.60 | 122,851 |
| 2026-08-11 | ₹626.70 | ₹626.70 | ₹610.60 | ₹619.85 | 117,528 |
| 2026-08-10 | ₹626.00 | ₹628.70 | ₹622.50 | ₹623.30 | 39,883 |
| 2026-08-07 | ₹619.00 | ₹629.40 | ₹619.00 | ₹623.50 | 124,458 |
| 2026-08-06 | ₹645.05 | ₹651.05 | ₹621.00 | ₹624.25 | 493,064 |
| 2026-08-05 | ₹650.00 | ₹660.45 | ₹647.90 | ₹650.30 | 147,905 |
| 2026-08-04 | ₹652.00 | ₹654.15 | ₹642.00 | ₹647.90 | 50,727 |
| 2026-08-03 | ₹641.65 | ₹656.00 | ₹641.65 | ₹650.00 | 86,120 |
| 2026-07-31 | ₹646.00 | ₹648.35 | ₹636.65 | ₹641.65 | 35,951 |
| 2026-07-30 | ₹641.00 | ₹654.15 | ₹638.00 | ₹643.70 | 65,072 |
| 2026-07-29 | ₹634.00 | ₹647.00 | ₹631.80 | ₹641.85 | 72,704 |
| 2026-07-28 | ₹639.05 | ₹646.00 | ₹629.60 | ₹633.95 | 82,140 |
| 2026-07-27 | ₹626.15 | ₹643.20 | ₹626.15 | ₹641.25 | 54,084 |
| 2026-07-24 | ₹628.00 | ₹639.65 | ₹624.55 | ₹630.70 | 54,522 |
| 2026-07-23 | ₹640.35 | ₹640.35 | ₹623.35 | ₹630.80 | 115,931 |
| 2026-07-22 | ₹644.25 | ₹644.95 | ₹634.70 | ₹636.25 | 43,634 |
| 2026-07-21 | ₹644.95 | ₹648.35 | ₹642.60 | ₹644.25 | 31,068 |
| 2026-07-20 | ₹635.05 | ₹647.60 | ₹635.05 | ₹641.95 | 46,624 |
| 2026-07-17 | ₹641.00 | ₹643.95 | ₹635.00 | ₹638.40 | 48,137 |
| 2026-07-16 | ₹636.00 | ₹643.00 | ₹633.20 | ₹640.15 | 55,393 |
| 2026-07-15 | ₹640.00 | ₹640.00 | ₹631.00 | ₹635.40 | 80,706 |
| 2026-07-14 | ₹645.00 | ₹647.90 | ₹628.50 | ₹636.15 | 238,851 |
| 2026-07-13 | ₹637.00 | ₹651.65 | ₹635.00 | ₹643.45 | 83,172 |
| 2026-07-10 | ₹646.90 | ₹648.40 | ₹642.00 | ₹643.30 | 31,671 |
| 2026-07-09 | ₹643.95 | ₹648.80 | ₹638.15 | ₹642.15 | 64,366 |
| 2026-07-08 | ₹642.80 | ₹645.95 | ₹637.45 | ₹643.95 | 120,084 |
| 2026-07-07 | ₹658.90 | ₹658.90 | ₹639.00 | ₹642.80 | 414,067 |
| 2026-07-06 | ₹664.00 | ₹664.05 | ₹647.60 | ₹655.15 | 368,613 |
| 2026-07-03 | ₹655.00 | ₹666.00 | ₹653.35 | ₹662.20 | 100,793 |
| 2026-07-02 | ₹648.10 | ₹656.45 | ₹642.15 | ₹655.20 | 143,563 |
| 2026-07-01 | ₹655.00 | ₹663.40 | ₹643.80 | ₹648.10 | 158,955 |
| 2026-06-30 | ₹646.80 | ₹655.00 | ₹637.60 | ₹650.75 | 176,617 |
| 2026-06-29 | ₹642.25 | ₹650.00 | ₹633.50 | ₹642.60 | 135,456 |
| 2026-06-25 | ₹651.90 | ₹657.95 | ₹637.00 | ₹640.60 | 104,204 |
| 2026-06-24 | ₹660.90 | ₹663.30 | ₹647.10 | ₹650.95 | 57,832 |
| 2026-06-23 | ₹665.00 | ₹666.45 | ₹657.40 | ₹659.75 | 43,364 |
| 2026-06-22 | ₹656.90 | ₹667.45 | ₹656.90 | ₹663.05 | 64,953 |
| 2026-06-19 | ₹660.00 | ₹667.00 | ₹656.05 | ₹660.20 | 128,176 |
| 2026-06-18 | ₹670.00 | ₹673.00 | ₹657.70 | ₹659.85 | 63,536 |
| 2026-06-17 | ₹680.00 | ₹680.35 | ₹650.10 | ₹670.00 | 374,468 |
| 2026-06-16 | ₹660.20 | ₹676.30 | ₹660.20 | ₹673.05 | 84,112 |
| 2026-06-15 | ₹678.90 | ₹682.00 | ₹655.00 | ₹659.55 | 814,967 |
| 2026-06-12 | ₹674.00 | ₹680.00 | ₹667.60 | ₹673.80 | 403,915 |
| 2026-06-11 | ₹670.15 | ₹679.70 | ₹661.55 | ₹671.65 | 164,373 |
| 2026-06-10 | ₹654.70 | ₹675.45 | ₹650.00 | ₹670.15 | 154,783 |
| 2026-06-09 | ₹652.00 | ₹656.00 | ₹647.00 | ₹652.85 | 35,248 |
| 2026-06-08 | ₹645.75 | ₹658.80 | ₹640.10 | ₹653.65 | 121,350 |
| 2026-06-05 | ₹645.05 | ₹658.85 | ₹645.05 | ₹654.95 | 206,341 |
| 2026-06-04 | ₹647.90 | ₹652.20 | ₹639.95 | ₹645.60 | 275,524 |
| 2026-06-03 | ₹664.80 | ₹664.80 | ₹647.40 | ₹649.30 | 129,078 |
| 2026-06-02 | ₹657.65 | ₹670.60 | ₹651.00 | ₹665.30 | 174,423 |
| 2026-06-01 | ₹650.05 | ₹669.95 | ₹638.05 | ₹664.90 | 207,426 |
| 2026-05-29 | ₹650.00 | ₹655.00 | ₹636.80 | ₹650.05 | 434,589 |
| 2026-05-27 | ₹641.50 | ₹643.00 | ₹632.85 | ₹637.80 | 82,913 |
| 2026-05-26 | ₹640.50 | ₹650.90 | ₹632.55 | ₹638.90 | 136,805 |
| 2026-05-25 | ₹652.20 | ₹658.25 | ₹635.05 | ₹640.50 | 171,883 |
| 2026-05-22 | ₹675.00 | ₹677.00 | ₹644.00 | ₹653.20 | 279,993 |
| 2026-05-21 | ₹686.95 | ₹689.00 | ₹656.05 | ₹664.45 | 153,003 |
| 2026-05-20 | ₹675.45 | ₹681.00 | ₹670.00 | ₹676.80 | 47,165 |
| 2026-05-19 | ₹659.00 | ₹680.00 | ₹658.00 | ₹678.25 | 95,651 |
| 2026-05-18 | ₹667.00 | ₹667.00 | ₹651.10 | ₹659.50 | 121,453 |
| 2026-05-15 | ₹654.00 | ₹684.00 | ₹639.95 | ₹669.05 | 529,508 |
| 2026-05-14 | ₹651.35 | ₹653.60 | ₹638.75 | ₹649.80 | 62,235 |
| 2026-05-13 | ₹662.50 | ₹665.65 | ₹643.10 | ₹648.35 | 85,783 |
| 2026-05-12 | ₹660.45 | ₹663.85 | ₹642.30 | ₹658.20 | 190,675 |
| 2026-05-11 | ₹671.75 | ₹671.80 | ₹656.35 | ₹660.45 | 48,998 |
| 2026-05-08 | ₹670.00 | ₹678.50 | ₹668.25 | ₹671.75 | 36,505 |
| 2026-05-07 | ₹686.00 | ₹687.60 | ₹670.05 | ₹674.30 | 143,375 |
| 2026-05-06 | ₹683.00 | ₹686.45 | ₹675.50 | ₹682.70 | 75,300 |
| 2026-05-05 | ₹685.00 | ₹687.60 | ₹676.10 | ₹680.00 | 47,222 |
| 2026-05-04 | ₹679.55 | ₹688.00 | ₹676.60 | ₹685.40 | 96,938 |
| 2026-04-30 | ₹690.85 | ₹690.85 | ₹670.65 | ₹676.65 | 89,490 |
| 2026-04-29 | ₹685.05 | ₹696.60 | ₹677.15 | ₹690.85 | 166,925 |
| 2026-04-28 | ₹680.50 | ₹686.10 | ₹669.10 | ₹672.75 | 155,248 |
| 2026-04-27 | ₹664.95 | ₹682.50 | ₹662.40 | ₹680.50 | 91,433 |
| 2026-04-24 | ₹684.10 | ₹689.75 | ₹656.00 | ₹659.30 | 173,639 |
| 2026-04-23 | ₹684.95 | ₹708.75 | ₹683.15 | ₹690.15 | 283,599 |
| 2026-04-22 | ₹664.00 | ₹695.50 | ₹664.00 | ₹684.90 | 354,656 |
| 2026-04-21 | ₹654.00 | ₹673.40 | ₹651.55 | ₹662.55 | 570,411 |
| 2026-04-20 | ₹661.00 | ₹679.90 | ₹647.00 | ₹654.10 | 258,965 |
| 2026-04-17 | ₹644.95 | ₹664.00 | ₹642.85 | ₹660.05 | 227,253 |
| 2026-04-16 | ₹647.00 | ₹648.45 | ₹636.00 | ₹641.80 | 96,944 |
| 2026-04-15 | ₹644.75 | ₹648.00 | ₹637.10 | ₹644.30 | 321,793 |
| 2026-04-13 | ₹630.20 | ₹639.50 | ₹622.60 | ₹637.75 | 58,324 |
| 2026-04-10 | ₹642.90 | ₹644.45 | ₹634.25 | ₹640.60 | 35,623 |
| 2026-04-09 | ₹640.00 | ₹648.60 | ₹636.60 | ₹639.90 | 71,261 |
| 2026-04-08 | ₹642.50 | ₹645.05 | ₹627.45 | ₹639.65 | 122,360 |
| 2026-04-07 | ₹636.00 | ₹640.60 | ₹626.00 | ₹628.35 | 64,960 |
| 2026-04-06 | ₹626.00 | ₹640.75 | ₹615.15 | ₹636.00 | 158,953 |
| 2026-04-02 | ₹621.40 | ₹630.00 | ₹608.50 | ₹627.00 | 85,255 |
| 2026-04-01 | ₹629.65 | ₹630.60 | ₹619.00 | ₹621.40 | 74,772 |
| 2026-03-30 | ₹614.50 | ₹629.90 | ₹593.35 | ₹621.95 | 259,743 |
| 2026-03-27 | ₹625.00 | ₹629.85 | ₹613.95 | ₹617.00 | 92,342 |
| 2026-03-25 | ₹619.50 | ₹633.55 | ₹616.10 | ₹628.20 | 163,337 |
| 2026-03-24 | ₹614.70 | ₹628.20 | ₹603.30 | ₹616.55 | 136,505 |
| 2026-03-23 | ₹622.10 | ₹622.10 | ₹603.25 | ₹610.20 | 275,586 |
| 2026-03-20 | ₹620.00 | ₹633.55 | ₹602.60 | ₹629.70 | 207,899 |
| 2026-03-19 | ₹615.00 | ₹616.90 | ₹606.20 | ₹610.10 | 83,922 |
| 2026-03-18 | ₹616.05 | ₹623.20 | ₹611.45 | ₹618.35 | 90,793 |
| 2026-03-17 | ₹622.30 | ₹627.25 | ₹613.50 | ₹616.40 | 75,824 |
| 2026-03-16 | ₹604.50 | ₹624.95 | ₹592.55 | ₹623.35 | 192,089 |
| 2026-03-13 | ₹618.15 | ₹618.35 | ₹601.00 | ₹603.45 | 93,557 |
| 2026-03-12 | ₹618.55 | ₹624.25 | ₹608.15 | ₹619.00 | 74,350 |
| 2026-03-11 | ₹617.90 | ₹646.00 | ₹611.15 | ₹619.90 | 302,701 |
| 2026-03-10 | ₹612.85 | ₹619.20 | ₹610.05 | ₹615.60 | 74,783 |
| 2026-03-09 | ₹600.00 | ₹608.10 | ₹594.50 | ₹605.85 | 122,019 |
| 2026-03-06 | ₹629.25 | ₹629.25 | ₹609.25 | ₹614.35 | 156,703 |
| 2026-03-05 | ₹630.45 | ₹637.50 | ₹624.45 | ₹630.40 | 106,533 |
| 2026-03-04 | ₹630.00 | ₹634.80 | ₹620.20 | ₹630.45 | 124,273 |
| 2026-03-02 | ₹609.10 | ₹636.95 | ₹609.10 | ₹631.15 | 121,852 |
| 2026-02-27 | ₹628.00 | ₹642.30 | ₹625.60 | ₹638.15 | 161,268 |
| 2026-02-26 | ₹624.70 | ₹633.90 | ₹624.55 | ₹631.10 | 168,380 |
| 2026-02-25 | ₹628.00 | ₹631.60 | ₹619.50 | ₹624.70 | 137,880 |
| 2026-02-24 | ₹629.35 | ₹633.95 | ₹626.00 | ₹628.90 | 116,134 |
| 2026-02-23 | ₹635.40 | ₹638.60 | ₹626.50 | ₹628.80 | 142,924 |
| 2026-02-20 | ₹639.80 | ₹641.70 | ₹633.00 | ₹635.35 | 123,345 |
| 2026-02-19 | ₹638.55 | ₹644.00 | ₹632.35 | ₹639.80 | 249,808 |
| 2026-02-18 | ₹643.55 | ₹644.85 | ₹636.30 | ₹637.70 | 74,850 |
| 2026-02-17 | ₹630.00 | ₹646.70 | ₹630.00 | ₹643.70 | 122,771 |
| 2026-02-16 | ₹639.00 | ₹641.85 | ₹630.00 | ₹634.05 | 153,678 |
| 2026-02-13 | ₹651.00 | ₹654.35 | ₹636.85 | ₹639.75 | 109,313 |
| 2026-02-12 | ₹666.45 | ₹668.05 | ₹651.70 | ₹654.30 | 119,995 |
| 2026-02-11 | ₹676.90 | ₹678.95 | ₹661.00 | ₹666.50 | 256,875 |
| 2026-02-10 | ₹673.50 | ₹680.00 | ₹664.70 | ₹674.15 | 190,379 |
| 2026-02-09 | ₹651.00 | ₹673.90 | ₹649.75 | ₹670.75 | 109,214 |
| 2026-02-06 | ₹651.40 | ₹655.00 | ₹642.20 | ₹649.75 | 63,167 |
| 2026-02-05 | ₹657.15 | ₹658.00 | ₹650.30 | ₹653.65 | 54,882 |
| 2026-02-04 | ₹660.55 | ₹663.55 | ₹656.30 | ₹657.65 | 48,499 |
| 2026-02-03 | ₹670.00 | ₹670.00 | ₹658.05 | ₹664.25 | 94,822 |
| 2026-02-02 | ₹658.10 | ₹658.85 | ₹642.65 | ₹655.65 | 93,311 |
| 2026-02-01 | ₹657.85 | ₹675.00 | ₹653.35 | ₹661.60 | 95,792 |
| 2026-01-30 | ₹653.65 | ₹669.65 | ₹651.50 | ₹657.85 | 253,187 |
| 2026-01-29 | ₹664.00 | ₹664.00 | ₹647.90 | ₹660.00 | 449,303 |
| 2026-01-28 | ₹665.00 | ₹687.95 | ₹653.35 | ₹661.80 | 1,157,719 |
| 2026-01-27 | ₹650.90 | ₹657.85 | ₹637.75 | ₹647.50 | 141,443 |
| 2026-01-23 | ₹672.70 | ₹672.75 | ₹649.50 | ₹650.90 | 150,561 |
| 2026-01-22 | ₹664.45 | ₹675.00 | ₹662.85 | ₹672.70 | 55,932 |
| 2026-01-21 | ₹685.00 | ₹688.30 | ₹657.90 | ₹661.50 | 387,797 |
| 2026-01-20 | ₹699.10 | ₹703.05 | ₹600.00 | ₹693.40 | 134,775 |
| 2026-01-19 | ₹699.70 | ₹704.60 | ₹686.00 | ₹696.70 | 108,149 |
| 2026-01-16 | ₹702.15 | ₹704.40 | ₹695.10 | ₹699.70 | 63,897 |
| 2026-01-14 | ₹701.40 | ₹701.95 | ₹691.50 | ₹699.25 | 103,185 |
| 2026-01-13 | ₹702.55 | ₹712.00 | ₹700.00 | ₹701.50 | 45,050 |
| 2026-01-12 | ₹702.15 | ₹722.40 | ₹694.15 | ₹702.55 | 234,947 |
| 2026-01-09 | ₹710.65 | ₹710.65 | ₹700.00 | ₹702.10 | 108,172 |
| 2026-01-08 | ₹721.70 | ₹726.00 | ₹705.00 | ₹710.65 | 75,382 |
| 2026-01-07 | ₹713.20 | ₹727.30 | ₹713.20 | ₹720.05 | 700,400 |
| 2026-01-06 | ₹722.70 | ₹722.70 | ₹710.20 | ₹711.70 | 54,327 |
| 2026-01-05 | ₹735.60 | ₹739.95 | ₹713.55 | ₹718.05 | 171,642 |
| 2026-01-02 | ₹741.90 | ₹744.40 | ₹732.50 | ₹735.60 | 83,609 |
| 2026-01-01 | ₹751.90 | ₹754.70 | ₹733.50 | ₹738.40 | 85,886 |
Bikaji Foods International Share Price Performance Analysis (Nov 2022 - Sep 2026)
BIKAJI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-21.42%
₹738.40 → ₹580.25
Year to Date
Price Volatility
5.22%
Low Volatility
Year to Date
Average Daily Volume
160,234
Year to Date Average
NSE Exchange
Bikaji Foods International Share Price History – Frequently Asked Questions
Common questions about BIKAJI historical data and records. Review BIKAJI P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Bikaji Foods International (BIKAJI)?
The all-time high share price of Bikaji Foods International was ₹1007.95 recorded on September 27, 2024 on the NSE exchange.
What is the all-time low share price of Bikaji Foods International (BIKAJI)?
The all-time low share price of Bikaji Foods International was ₹303.0 recorded on November 18, 2022 on the NSE exchange.
How can I download BIKAJI historical share price data?
You can download Bikaji Foods International historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BIKAJI shares?
The highest trading volume day for Bikaji Foods International was 27,437,210 shares traded on November 16, 2022 on the NSE exchange, with share price at ₹317.45.