Bhartiya International Ltd. (BOM:526666)
India · Delayed Price · Currency is INR 1,029.45
-43.05 (-4.01%)
At close: Sep 15, 2026
Bhartiya International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,084.35 | 1,089.00 | 1,024.05 | 1,029.45 | 1,029.45 | -4.01% | 653 |
| Sep 11, 2026 | 1,085.05 | 1,100.50 | 1,040.00 | 1,072.50 | 1,072.50 | -0.67% | 1,232 |
| Sep 10, 2026 | 1,123.85 | 1,149.00 | 1,058.00 | 1,079.70 | 1,079.70 | -2.21% | 3,568 |
| Sep 9, 2026 | 936.05 | 1,124.60 | 921.85 | 1,104.05 | 1,104.05 | 17.80% | 11,674 |
| Sep 8, 2026 | 936.00 | 941.75 | 923.05 | 937.20 | 937.20 | -0.14% | 3,944 |
| Sep 7, 2026 | 907.40 | 952.00 | 907.40 | 938.50 | 938.50 | 3.30% | 803 |
| Sep 4, 2026 | 921.75 | 921.75 | 901.55 | 908.50 | 908.50 | -1.04% | 411 |
| Sep 3, 2026 | 918.10 | 922.20 | 900.05 | 918.05 | 918.05 | 2.77% | 856 |
| Sep 2, 2026 | 894.40 | 911.85 | 891.60 | 893.30 | 893.30 | 0.18% | 1,207 |
| Sep 1, 2026 | 859.95 | 949.00 | 859.95 | 891.70 | 891.70 | 3.63% | 2,029 |
| Aug 31, 2026 | 701.05 | 861.55 | 701.05 | 860.45 | 860.45 | -0.05% | 100 |
| Aug 28, 2026 | 870.55 | 879.50 | 849.20 | 860.90 | 860.90 | -0.28% | 266 |
| Aug 27, 2026 | 865.90 | 874.00 | 850.75 | 863.30 | 863.30 | 2.06% | 1,963 |
| Aug 26, 2026 | 845.90 | 845.90 | 845.90 | 845.90 | 845.90 | 0.12% | 1 |
| Aug 24, 2026 | 827.85 | 844.85 | 826.95 | 844.85 | 844.85 | 1.72% | 11 |
| Aug 21, 2026 | 845.00 | 845.00 | 829.40 | 830.55 | 830.55 | -0.22% | 90 |
| Aug 20, 2026 | 850.00 | 850.00 | 832.35 | 832.35 | 832.35 | -1.15% | 156 |
| Aug 19, 2026 | 940.00 | 940.00 | 829.50 | 842.00 | 842.00 | 1.31% | 974 |
| Aug 18, 2026 | 831.50 | 831.50 | 831.00 | 831.10 | 831.10 | -2.64% | 124 |
| Aug 17, 2026 | 836.65 | 855.00 | 836.65 | 853.65 | 853.65 | 2.69% | 535 |
| Aug 14, 2026 | 825.05 | 847.20 | 815.85 | 831.25 | 831.25 | -5.97% | 1,168 |
| Aug 13, 2026 | 837.00 | 950.00 | 805.90 | 884.00 | 884.00 | 8.46% | 1,792 |
| Aug 12, 2026 | 806.95 | 815.05 | 806.95 | 815.05 | 815.05 | -1.80% | 2 |
| Aug 11, 2026 | 887.00 | 965.00 | 830.00 | 830.00 | 830.00 | 0.74% | 172 |
| Aug 10, 2026 | 810.00 | 828.40 | 801.60 | 823.90 | 823.90 | -2.32% | 217 |
| Aug 7, 2026 | 820.00 | 845.20 | 820.00 | 843.45 | 843.45 | 3.89% | 3,102 |
| Aug 6, 2026 | 814.90 | 814.90 | 810.90 | 811.90 | 811.90 | 1.59% | 60 |
| Aug 5, 2026 | 816.00 | 816.00 | 799.15 | 799.20 | 799.20 | 0.70% | 110 |
| Aug 4, 2026 | 758.45 | 832.00 | 754.70 | 793.65 | 793.65 | 3.64% | 1,266 |
| Aug 3, 2026 | 737.95 | 766.15 | 730.15 | 765.80 | 765.80 | 0.65% | 50 |
| Jul 31, 2026 | 704.30 | 788.80 | 704.30 | 760.85 | 760.85 | 1.18% | 290 |
| Jul 30, 2026 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | -0.23% | 1 |
| Jul 29, 2026 | 758.40 | 758.40 | 743.45 | 753.75 | 753.75 | 0.56% | 112 |
| Jul 28, 2026 | 747.25 | 782.35 | 729.40 | 749.55 | 749.55 | 1.19% | 25 |
| Jul 27, 2026 | 730.00 | 741.45 | 730.00 | 740.75 | 740.75 | 1.89% | 2,247 |
| Jul 24, 2026 | 745.00 | 745.00 | 727.00 | 727.00 | 727.00 | -0.59% | 12 |
| Jul 20, 2026 | 747.00 | 762.00 | 728.95 | 731.35 | 731.35 | 1.33% | 547 |
| Jul 17, 2026 | 721.00 | 721.75 | 718.20 | 721.75 | 721.75 | -0.07% | 6 |
| Jul 16, 2026 | 724.50 | 724.50 | 715.45 | 722.25 | 722.25 | 2.49% | 68 |
| Jul 15, 2026 | 707.95 | 720.15 | 701.20 | 704.70 | 704.70 | -2.95% | 61 |
| Jul 14, 2026 | 737.20 | 838.00 | 721.35 | 726.15 | 726.15 | 1.43% | 574 |
| Jul 13, 2026 | 726.70 | 728.90 | 715.30 | 715.90 | 715.90 | -1.00% | 581 |
| Jul 10, 2026 | 760.35 | 860.00 | 723.10 | 723.10 | 723.10 | -0.41% | 639 |
| Jul 9, 2026 | 736.00 | 737.80 | 726.05 | 726.05 | 726.05 | -1.19% | 425 |
| Jul 8, 2026 | 750.00 | 757.55 | 714.35 | 734.80 | 734.80 | -0.70% | 410 |
| Jul 7, 2026 | 764.60 | 764.60 | 740.00 | 740.00 | 740.00 | -6.68% | 109 |
| Jul 6, 2026 | 781.90 | 792.95 | 772.80 | 792.95 | 792.95 | 1.54% | 306 |
| Jul 3, 2026 | 794.35 | 794.35 | 760.65 | 780.95 | 780.95 | -3.32% | 61 |
| Jul 2, 2026 | 770.45 | 807.80 | 760.00 | 807.80 | 807.80 | 7.85% | 132 |
| Jul 1, 2026 | 772.35 | 782.40 | 748.30 | 749.00 | 749.00 | -3.51% | 598 |