Bhartiya International Ltd. (BOM:526666)
India · Delayed Price · Currency is INR 1,069.25
+82.75 (8.39%)
At close: Oct 5, 2026
Bhartiya International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 999.85 | 1,101.85 | 999.85 | 1,069.25 | 1,069.25 | 8.39% | 4,387 |
| Oct 1, 2026 | 917.00 | 1,004.20 | 917.00 | 986.50 | 986.50 | -1.54% | 89 |
| Sep 30, 2026 | 985.90 | 1,010.55 | 961.00 | 1,001.95 | 1,001.95 | 0.58% | 27 |
| Sep 29, 2026 | 997.35 | 1,003.35 | 992.20 | 996.20 | 996.20 | -0.35% | 27 |
| Sep 28, 2026 | 1,008.00 | 1,008.00 | 990.65 | 999.70 | 999.70 | -1.06% | 547 |
| Sep 25, 2026 | 1,009.20 | 1,018.90 | 1,002.10 | 1,010.45 | 1,010.45 | - | 904 |
| Sep 24, 2026 | 1,035.45 | 1,035.45 | 999.30 | 1,010.40 | 1,010.40 | -2.65% | 1,582 |
| Sep 23, 2026 | 1,054.00 | 1,058.70 | 1,026.50 | 1,037.90 | 1,037.90 | -1.53% | 680 |
| Sep 22, 2026 | 1,075.00 | 1,075.00 | 1,050.00 | 1,054.00 | 1,054.00 | 0.96% | 174 |
| Sep 21, 2026 | 1,050.80 | 1,051.10 | 1,035.50 | 1,044.00 | 1,044.00 | -0.02% | 188 |
| Sep 18, 2026 | 1,034.05 | 1,074.15 | 1,010.05 | 1,044.25 | 1,044.25 | 1.84% | 216 |
| Sep 17, 2026 | 1,050.10 | 1,056.85 | 1,022.00 | 1,025.35 | 1,025.35 | -1.52% | 1,214 |
| Sep 16, 2026 | 1,024.05 | 1,075.00 | 990.90 | 1,041.20 | 1,041.20 | 1.14% | 1,278 |
| 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 |