Bhartiya International Ltd. (BOM:526666)
India · Delayed Price · Currency is INR 734.30
-29.35 (-3.84%)
At close: May 8, 2026
Bhartiya International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 728.00 | 743.90 | 728.00 | 743.90 | 743.90 | 1.31% | 205 |
| May 8, 2026 | 750.00 | 750.85 | 728.00 | 734.30 | 734.30 | -3.84% | 351 |
| May 7, 2026 | 770.00 | 780.05 | 761.20 | 763.65 | 763.65 | -1.12% | 116 |
| May 6, 2026 | 759.20 | 772.30 | 752.30 | 772.30 | 772.30 | 1.73% | 89 |
| May 5, 2026 | 754.80 | 759.30 | 746.65 | 759.20 | 759.20 | -0.11% | 147 |
| May 4, 2026 | 765.00 | 768.00 | 750.10 | 760.05 | 760.05 | -0.91% | 136 |
| Apr 30, 2026 | 781.60 | 781.60 | 755.00 | 767.00 | 767.00 | -3.22% | 208 |
| Apr 29, 2026 | 780.00 | 793.00 | 773.05 | 792.50 | 792.50 | 2.14% | 3,831 |
| Apr 28, 2026 | 770.00 | 775.95 | 766.15 | 775.90 | 775.90 | 0.43% | 60,012 |
| Apr 27, 2026 | 850.00 | 850.00 | 757.25 | 772.60 | 772.60 | -1.57% | 133 |
| Apr 24, 2026 | 754.00 | 784.90 | 754.00 | 784.90 | 784.90 | -2.41% | 63 |
| Apr 23, 2026 | 953.00 | 953.00 | 790.00 | 804.25 | 804.25 | 1.16% | 14 |
| Apr 22, 2026 | 781.00 | 795.00 | 781.00 | 795.00 | 795.00 | 1.79% | 165 |
| Apr 21, 2026 | 850.00 | 850.00 | 770.05 | 781.00 | 781.00 | -0.24% | 16 |
| Apr 20, 2026 | 785.20 | 785.20 | 769.30 | 782.90 | 782.90 | -0.27% | 77 |
| Apr 17, 2026 | 791.95 | 805.40 | 769.20 | 785.00 | 785.00 | 1.95% | 72 |
| Apr 16, 2026 | 781.45 | 781.45 | 754.30 | 770.00 | 770.00 | 1.02% | 571 |
| Apr 15, 2026 | 758.45 | 776.00 | 758.45 | 762.20 | 762.20 | 4.68% | 88 |
| Apr 13, 2026 | 748.00 | 748.00 | 727.00 | 728.10 | 728.10 | -2.43% | 27 |
| Apr 10, 2026 | 739.90 | 749.00 | 729.40 | 746.20 | 746.20 | 2.65% | 182 |
| Apr 9, 2026 | 765.00 | 765.00 | 716.20 | 726.95 | 726.95 | -3.73% | 157 |
| Apr 8, 2026 | 770.00 | 884.00 | 753.00 | 755.10 | 755.10 | 2.16% | 1,258 |
| Apr 7, 2026 | 744.25 | 744.25 | 738.90 | 739.10 | 739.10 | 1.06% | 15 |
| Apr 6, 2026 | 711.60 | 740.55 | 711.60 | 731.35 | 731.35 | 1.13% | 214 |
| Apr 2, 2026 | 700.00 | 723.20 | 691.25 | 723.20 | 723.20 | 6.03% | 17 |
| Apr 1, 2026 | 685.10 | 775.00 | 682.05 | 682.05 | 682.05 | 3.85% | 382 |
| Mar 30, 2026 | 672.40 | 672.40 | 646.05 | 656.75 | 656.75 | -5.87% | 62 |
| Mar 27, 2026 | 723.00 | 723.00 | 694.70 | 697.70 | 697.70 | -3.50% | 20 |
| Mar 25, 2026 | 708.45 | 723.00 | 708.45 | 723.00 | 723.00 | 6.21% | 17 |
| Mar 24, 2026 | 686.05 | 686.05 | 667.80 | 680.70 | 680.70 | -0.78% | 39 |
| Mar 23, 2026 | 706.30 | 706.30 | 685.75 | 686.05 | 686.05 | -4.68% | 132 |
| Mar 20, 2026 | 710.00 | 719.70 | 702.80 | 719.70 | 719.70 | 1.62% | 219 |
| Mar 19, 2026 | 714.00 | 714.00 | 706.80 | 708.25 | 708.25 | -0.99% | 27 |
| Mar 18, 2026 | 720.00 | 720.00 | 711.50 | 715.35 | 715.35 | 1.10% | 228 |
| Mar 17, 2026 | 790.00 | 790.00 | 707.60 | 707.60 | 707.60 | -0.65% | 47 |
| Mar 16, 2026 | 721.80 | 725.05 | 701.00 | 712.25 | 712.25 | -5.29% | 26 |
| Mar 13, 2026 | 719.80 | 752.00 | 710.55 | 752.00 | 752.00 | 2.87% | 141 |
| Mar 12, 2026 | 709.00 | 731.00 | 709.00 | 731.00 | 731.00 | 3.10% | 204 |
| Mar 11, 2026 | 715.35 | 721.70 | 707.30 | 709.00 | 709.00 | -2.25% | 5,024 |
| Mar 10, 2026 | 750.00 | 750.00 | 712.30 | 725.35 | 725.35 | -2.47% | 79 |
| Mar 9, 2026 | 725.65 | 743.75 | 725.65 | 743.75 | 743.75 | 1.49% | 5 |
| 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 |