Bhartiya International Ltd. (BOM:526666)
India · Delayed Price · Currency is INR 745.90
+4.40 (0.59%)
At close: Mar 5, 2026
Bhartiya International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 741.70 | 755.35 | 718.00 | 732.80 | 732.80 | -1.76% | 372 |
| Mar 5, 2026 | 680.05 | 764.55 | 680.05 | 745.90 | 745.90 | 0.59% | 9 |
| Mar 4, 2026 | 651.00 | 756.40 | 651.00 | 741.50 | 741.50 | 2.03% | 598 |
| Mar 2, 2026 | 740.00 | 740.00 | 695.00 | 726.75 | 726.75 | -3.79% | 405 |
| Feb 27, 2026 | 810.70 | 812.25 | 745.00 | 755.40 | 755.40 | -8.21% | 222 |
| Feb 26, 2026 | 818.50 | 823.00 | 818.50 | 823.00 | 823.00 | 0.19% | 17 |
| Feb 25, 2026 | 832.15 | 832.15 | 821.45 | 821.45 | 821.45 | -1.03% | 13 |
| Feb 24, 2026 | 853.20 | 853.20 | 830.00 | 830.00 | 830.00 | -2.46% | 13 |
| Feb 23, 2026 | 820.00 | 867.00 | 820.00 | 850.95 | 850.95 | 2.57% | 604 |
| Feb 20, 2026 | 850.05 | 850.05 | 829.65 | 829.65 | 829.65 | -2.99% | 129 |
| Feb 19, 2026 | 850.05 | 855.25 | 850.00 | 855.25 | 855.25 | -0.45% | 105 |
| Feb 18, 2026 | 850.05 | 861.05 | 850.05 | 859.15 | 859.15 | -1.52% | 10 |
| Feb 17, 2026 | 875.00 | 875.00 | 872.45 | 872.45 | 872.45 | -1.85% | 46 |
| Feb 16, 2026 | 865.00 | 890.00 | 864.05 | 888.90 | 888.90 | 2.90% | 422 |
| Feb 13, 2026 | 890.20 | 890.20 | 862.10 | 863.85 | 863.85 | -4.40% | 287 |
| Feb 12, 2026 | 960.00 | 960.00 | 876.75 | 903.65 | 903.65 | -6.49% | 193 |
| Feb 11, 2026 | 944.75 | 978.00 | 944.75 | 966.40 | 966.40 | 1.30% | 117 |
| Feb 10, 2026 | 943.20 | 969.20 | 937.30 | 954.00 | 954.00 | -0.38% | 457 |
| Feb 9, 2026 | 925.10 | 969.00 | 897.10 | 957.65 | 957.65 | 4.60% | 577 |
| Feb 6, 2026 | 899.30 | 925.10 | 897.20 | 915.55 | 915.55 | -0.58% | 651 |
| Feb 5, 2026 | 898.50 | 921.10 | 891.55 | 920.90 | 920.90 | -0.45% | 54 |
| Feb 3, 2026 | 954.70 | 954.70 | 884.80 | 925.10 | 925.10 | 7.27% | 1,772 |
| Feb 2, 2026 | 829.55 | 862.40 | 825.00 | 862.40 | 862.40 | 6.06% | 2,456 |
| Feb 1, 2026 | 790.70 | 813.15 | 786.35 | 813.15 | 813.15 | 2.84% | 543 |
| Jan 30, 2026 | 765.00 | 790.70 | 760.00 | 790.70 | 790.70 | 0.11% | 116 |
| Jan 29, 2026 | 771.00 | 789.85 | 749.00 | 789.85 | 789.85 | 5.36% | 5 |
| Jan 28, 2026 | 828.00 | 828.00 | 740.50 | 749.70 | 749.70 | 6.79% | 717 |
| Jan 27, 2026 | 702.05 | 702.05 | 702.05 | 702.05 | 702.05 | 3.10% | 101 |
| Jan 23, 2026 | 680.00 | 695.20 | 634.95 | 680.95 | 680.95 | -5.57% | 3,043 |
| 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 |