Bhartiya International Ltd. (BOM:526666)
India · Delayed Price · Currency is INR 615.20
-26.80 (-4.17%)
At close: Jan 21, 2026
Bhartiya International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 680.20 | 734.00 | 667.00 | 721.10 | 721.10 | 17.21% | 301 |
| Jan 21, 2026 | 642.00 | 642.00 | 615.20 | 615.20 | 615.20 | -4.17% | 1,514 |
| Jan 20, 2026 | 642.90 | 642.90 | 642.00 | 642.00 | 642.00 | -4.11% | 200 |
| Jan 19, 2026 | 669.55 | 669.55 | 669.55 | 669.55 | 669.55 | 1.38% | 1 |
| Jan 16, 2026 | 660.45 | 660.45 | 660.45 | 660.45 | 660.45 | 0.53% | 1 |
| Jan 14, 2026 | 680.00 | 680.00 | 649.65 | 657.00 | 657.00 | -0.73% | 50,599 |
| Jan 13, 2026 | 696.40 | 702.80 | 659.00 | 661.80 | 661.80 | -2.68% | 1,583 |
| Jan 12, 2026 | 652.00 | 680.00 | 651.95 | 680.00 | 680.00 | 2.21% | 77 |
| Jan 9, 2026 | 716.10 | 716.10 | 651.75 | 665.30 | 665.30 | -7.09% | 450 |
| Jan 8, 2026 | 716.10 | 716.10 | 716.10 | 716.10 | 716.10 | 0.68% | 1 |
| Jan 7, 2026 | 729.00 | 729.00 | 704.65 | 711.25 | 711.25 | -2.56% | 80 |
| Jan 6, 2026 | 727.90 | 744.20 | 724.85 | 729.95 | 729.95 | 3.13% | 41 |
| Jan 5, 2026 | 727.70 | 727.70 | 707.80 | 707.80 | 707.80 | -3.21% | 23 |
| Jan 2, 2026 | 731.25 | 731.25 | 731.25 | 731.25 | 731.25 | 1.60% | 1 |
| Jan 1, 2026 | 719.70 | 719.70 | 719.70 | 719.70 | 719.70 | - | 2 |
| Dec 31, 2025 | 729.00 | 729.00 | 717.55 | 719.70 | 719.70 | 0.52% | 622 |
| Dec 30, 2025 | 726.00 | 729.30 | 716.00 | 716.00 | 716.00 | -3.77% | 507 |
| Dec 29, 2025 | 745.10 | 745.10 | 744.05 | 744.05 | 744.05 | 0.28% | 112 |
| Dec 26, 2025 | 746.10 | 746.10 | 742.00 | 742.00 | 742.00 | -1.03% | 24 |
| Dec 24, 2025 | 750.45 | 750.45 | 749.70 | 749.70 | 749.70 | -0.42% | 30 |
| Dec 23, 2025 | 821.10 | 821.10 | 730.55 | 752.85 | 752.85 | 1.70% | 104 |
| Dec 22, 2025 | 706.20 | 766.00 | 706.20 | 740.25 | 740.25 | 2.89% | 34 |
| Dec 19, 2025 | 726.75 | 731.70 | 713.35 | 719.45 | 719.45 | -0.47% | 25 |
| Dec 18, 2025 | 730.00 | 739.45 | 710.95 | 722.85 | 722.85 | -4.56% | 985 |
| Dec 17, 2025 | 747.85 | 760.20 | 732.75 | 757.35 | 757.35 | 1.05% | 1,847 |
| Dec 16, 2025 | 745.05 | 750.00 | 738.40 | 749.45 | 749.45 | -1.13% | 83 |
| Dec 15, 2025 | 755.00 | 765.45 | 753.05 | 758.05 | 758.05 | 0.40% | 29 |
| Dec 12, 2025 | 763.70 | 775.05 | 750.00 | 755.00 | 755.00 | -2.26% | 1,030 |
| Dec 11, 2025 | 776.30 | 793.70 | 767.60 | 772.45 | 772.45 | 0.34% | 152 |
| Dec 10, 2025 | 777.00 | 777.00 | 755.35 | 769.80 | 769.80 | 0.21% | 424 |
| Dec 9, 2025 | 749.00 | 768.20 | 749.00 | 768.20 | 768.20 | 0.29% | 788 |
| Dec 8, 2025 | 797.05 | 808.60 | 763.80 | 766.00 | 766.00 | -5.28% | 508 |
| Dec 5, 2025 | 812.15 | 817.00 | 794.00 | 808.70 | 808.70 | 0.17% | 64 |
| Dec 4, 2025 | 815.00 | 815.00 | 801.00 | 807.30 | 807.30 | -1.04% | 83 |
| Dec 3, 2025 | 838.95 | 838.95 | 814.15 | 815.80 | 815.80 | -1.56% | 21 |
| Dec 2, 2025 | 839.05 | 839.05 | 828.35 | 828.75 | 828.75 | -1.71% | 65 |
| Dec 1, 2025 | 878.55 | 894.55 | 842.80 | 843.20 | 843.20 | -4.02% | 841 |
| Nov 28, 2025 | 827.10 | 915.95 | 827.10 | 878.55 | 878.55 | 9.14% | 1,711 |
| Nov 27, 2025 | 812.00 | 812.75 | 805.00 | 805.00 | 805.00 | -0.05% | 79 |
| Nov 26, 2025 | 748.05 | 828.60 | 748.05 | 805.40 | 805.40 | -0.38% | 1,036 |
| Nov 25, 2025 | 829.00 | 829.00 | 808.45 | 808.50 | 808.50 | -1.56% | 17 |
| Nov 24, 2025 | 933.95 | 933.95 | 814.05 | 821.35 | 821.35 | -6.49% | 1,005 |
| Nov 21, 2025 | 870.95 | 937.60 | 866.20 | 878.40 | 878.40 | 7.12% | 4,557 |
| Nov 20, 2025 | 834.75 | 835.00 | 820.00 | 820.00 | 820.00 | -1.00% | 323 |
| Nov 19, 2025 | 832.00 | 840.50 | 828.25 | 828.25 | 828.25 | -0.45% | 302 |
| Nov 18, 2025 | 847.50 | 853.85 | 818.85 | 832.00 | 832.00 | -1.83% | 559 |
| Nov 17, 2025 | 865.10 | 865.10 | 830.40 | 847.50 | 847.50 | 0.59% | 69 |
| Nov 14, 2025 | 855.00 | 855.00 | 842.50 | 842.50 | 842.50 | -1.84% | 44 |
| Nov 13, 2025 | 855.55 | 863.50 | 843.00 | 858.30 | 858.30 | -0.97% | 264 |
| Nov 12, 2025 | 851.95 | 871.25 | 851.00 | 866.75 | 866.75 | 1.11% | 30 |