Bhartiya International Ltd. (BOM:526666)
India · Delayed Price · Currency is INR 871.00
-4.85 (-0.55%)
At close: Sep 10, 2025
Bhartiya International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 939.00 | 939.00 | 850.60 | 871.00 | 871.00 | -0.55% | 270 |
| Sep 9, 2025 | 910.00 | 910.00 | 865.95 | 875.85 | 875.85 | 0.64% | 32 |
| Sep 8, 2025 | 870.25 | 870.25 | 870.25 | 870.25 | 870.25 | 2.11% | 1 |
| Sep 5, 2025 | 859.05 | 880.85 | 838.35 | 852.25 | 852.25 | -1.85% | 1,172 |
| Sep 4, 2025 | 861.35 | 898.90 | 837.00 | 868.30 | 868.30 | 0.81% | 117 |
| Sep 3, 2025 | 853.75 | 865.45 | 847.75 | 861.35 | 861.35 | 4.13% | 62 |
| Sep 2, 2025 | 834.50 | 837.00 | 827.20 | 827.20 | 827.20 | -0.51% | 121 |
| Sep 1, 2025 | 832.25 | 840.00 | 814.45 | 831.45 | 831.45 | -2.71% | 216 |
| Aug 29, 2025 | 871.30 | 871.30 | 854.60 | 854.60 | 854.60 | -0.98% | 10 |
| Aug 28, 2025 | 859.20 | 867.85 | 858.05 | 863.05 | 863.05 | -0.89% | 93 |
| Aug 26, 2025 | 862.30 | 946.20 | 845.00 | 870.80 | 870.80 | 1.23% | 3,721 |
| Aug 25, 2025 | 832.25 | 864.35 | 832.25 | 860.20 | 860.20 | 2.86% | 88 |
| Aug 22, 2025 | 844.70 | 853.75 | 821.00 | 836.25 | 836.25 | -1.91% | 2,288 |
| Aug 21, 2025 | 853.30 | 855.65 | 852.55 | 852.55 | 852.55 | 0.18% | 34 |
| Aug 20, 2025 | 857.55 | 862.85 | 830.00 | 851.05 | 851.05 | -1.73% | 351 |
| Aug 19, 2025 | 854.95 | 866.00 | 815.05 | 866.00 | 866.00 | -0.69% | 186 |
| Aug 18, 2025 | 883.15 | 883.15 | 870.00 | 872.00 | 872.00 | -0.43% | 46 |
| Aug 14, 2025 | 889.70 | 906.60 | 875.80 | 875.80 | 875.80 | 0.94% | 134 |
| Aug 13, 2025 | 881.80 | 947.90 | 860.15 | 867.65 | 867.65 | -1.39% | 1,306 |
| Aug 12, 2025 | 872.85 | 885.90 | 865.00 | 879.90 | 879.90 | 1.07% | 364 |
| Aug 11, 2025 | 863.95 | 887.35 | 846.25 | 870.55 | 870.55 | 1.41% | 568 |
| Aug 8, 2025 | 817.80 | 873.20 | 815.40 | 858.45 | 858.45 | 3.17% | 459 |
| Aug 7, 2025 | 820.90 | 836.90 | 808.25 | 832.05 | 832.05 | 0.54% | 150 |
| Aug 6, 2025 | 850.00 | 860.30 | 826.65 | 827.55 | 827.55 | -4.16% | 448 |
| Aug 5, 2025 | 930.00 | 930.00 | 862.05 | 863.45 | 863.45 | -4.84% | 827 |
| Aug 4, 2025 | 892.00 | 913.00 | 873.00 | 907.40 | 907.40 | 0.22% | 773 |
| Aug 1, 2025 | 904.00 | 954.75 | 904.00 | 905.40 | 905.40 | -4.85% | 1,553 |
| Jul 31, 2025 | 901.75 | 962.00 | 884.00 | 951.55 | 951.55 | 3.84% | 1,620 |
| Jul 30, 2025 | 900.90 | 917.30 | 888.90 | 916.35 | 916.35 | 4.89% | 1,276 |
| Jul 29, 2025 | 829.20 | 882.25 | 816.10 | 873.65 | 873.65 | 3.98% | 1,089 |
| Jul 28, 2025 | 878.00 | 878.00 | 840.00 | 840.25 | 840.25 | -4.25% | 380 |
| Jul 25, 2025 | 881.00 | 884.00 | 852.65 | 877.50 | 877.50 | -2.23% | 2,787 |
| Jul 24, 2025 | 944.25 | 968.35 | 897.50 | 897.50 | 897.50 | -5.00% | 2,156 |
| Jul 23, 2025 | 988.40 | 988.40 | 912.25 | 944.70 | 944.70 | 0.36% | 32,715 |
| Jul 22, 2025 | 941.35 | 941.35 | 941.35 | 941.35 | 941.35 | 5.00% | 2,278 |
| Jul 21, 2025 | 842.45 | 896.55 | 842.45 | 896.55 | 896.55 | 4.99% | 1,342 |
| Jul 18, 2025 | 837.40 | 854.80 | 833.90 | 853.90 | 853.90 | 3.27% | 357 |
| Jul 17, 2025 | 837.95 | 837.95 | 826.55 | 826.85 | 826.85 | -1.32% | 122 |
| Jul 16, 2025 | 830.20 | 844.80 | 830.20 | 837.95 | 837.95 | 1.72% | 1,517 |
| Jul 15, 2025 | 838.00 | 876.00 | 819.25 | 823.80 | 823.80 | -1.54% | 740 |
| Jul 14, 2025 | 825.00 | 841.50 | 809.95 | 836.70 | 836.70 | 2.73% | 1,184 |
| Jul 11, 2025 | 769.95 | 818.85 | 769.00 | 814.45 | 814.45 | 4.31% | 3,643 |
| Jul 10, 2025 | 775.00 | 783.05 | 762.05 | 780.80 | 780.80 | 4.69% | 11,630 |
| Jul 9, 2025 | 715.00 | 752.00 | 705.25 | 745.80 | 745.80 | 4.13% | 6,548 |
| Jul 8, 2025 | 728.85 | 730.95 | 706.85 | 716.20 | 716.20 | 0.75% | 4,014 |
| Jul 7, 2025 | 717.80 | 730.90 | 707.25 | 710.85 | 710.85 | -1.77% | 1,935 |
| Jul 4, 2025 | 741.25 | 752.60 | 721.25 | 723.65 | 723.65 | -2.21% | 66 |
| Jul 3, 2025 | 745.05 | 745.05 | 710.80 | 740.00 | 740.00 | -0.38% | 1,336 |
| Jul 2, 2025 | 755.90 | 760.00 | 720.00 | 742.85 | 742.85 | 1.48% | 444 |
| Jul 1, 2025 | 688.00 | 733.50 | 684.25 | 732.00 | 732.00 | 4.78% | 932 |