Bhartiya International Ltd. (BOM:526666)
India · Delayed Price · Currency is INR 793.65
+27.85 (3.64%)
At close: Aug 4, 2026
Bhartiya International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 766.95 | 783.40 | 764.85 | 776.25 | 776.25 | -0.22% | 866 |
| Jun 29, 2026 | 805.30 | 805.30 | 775.20 | 777.95 | 777.95 | -1.90% | 861 |
| Jun 25, 2026 | 858.00 | 873.35 | 785.25 | 793.00 | 793.00 | 1.38% | 7,001 |
| Jun 24, 2026 | 741.00 | 815.40 | 705.05 | 782.20 | 782.20 | 9.25% | 67 |
| Jun 23, 2026 | 725.00 | 725.00 | 716.00 | 716.00 | 716.00 | -0.98% | 15 |
| Jun 22, 2026 | 777.70 | 777.70 | 712.35 | 723.05 | 723.05 | -0.18% | 210 |
| Jun 19, 2026 | 713.00 | 779.00 | 694.10 | 724.35 | 724.35 | 3.47% | 30 |
| Jun 18, 2026 | 692.50 | 712.95 | 692.50 | 700.05 | 700.05 | 1.13% | 245 |
| Jun 17, 2026 | 707.50 | 785.00 | 688.00 | 692.20 | 692.20 | -1.10% | 658 |
| Jun 16, 2026 | 791.00 | 791.00 | 695.90 | 699.90 | 699.90 | -1.42% | 99 |
| Jun 15, 2026 | 710.00 | 710.00 | 701.90 | 710.00 | 710.00 | 1.26% | 58 |
| Jun 12, 2026 | 695.20 | 708.40 | 695.00 | 701.15 | 701.15 | 0.16% | 41 |
| Jun 11, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2.94% | 1 |
| Jun 10, 2026 | 695.00 | 695.00 | 680.00 | 680.00 | 680.00 | -5.29% | 41 |
| Jun 9, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 2.34% | 25 |
| Jun 8, 2026 | 681.05 | 705.00 | 681.05 | 701.60 | 701.60 | -2.56% | 33 |
| Jun 5, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -0.57% | 19 |
| Jun 4, 2026 | 670.00 | 724.15 | 670.00 | 724.15 | 724.15 | 3.55% | 30 |
| Jun 3, 2026 | 717.65 | 730.80 | 695.00 | 699.30 | 699.30 | -5.20% | 77 |
| Jun 2, 2026 | 719.05 | 737.65 | 719.00 | 737.65 | 737.65 | 0.05% | 8 |
| Jun 1, 2026 | 738.10 | 742.50 | 720.60 | 737.25 | 737.25 | -5.16% | 213 |
| May 29, 2026 | 769.70 | 798.00 | 765.00 | 777.40 | 777.40 | 1.22% | 805 |
| May 27, 2026 | 754.40 | 768.00 | 750.80 | 768.00 | 768.00 | 3.31% | 20 |
| May 25, 2026 | 728.00 | 753.80 | 723.15 | 743.40 | 743.40 | 2.12% | 580 |
| May 22, 2026 | 737.55 | 737.55 | 723.00 | 728.00 | 728.00 | 0.78% | 21 |
| May 20, 2026 | 720.05 | 722.35 | 703.00 | 722.35 | 722.35 | 0.24% | 34 |
| May 19, 2026 | 733.95 | 733.95 | 716.85 | 720.60 | 720.60 | 0.17% | 2,623 |
| May 18, 2026 | 740.00 | 743.90 | 715.65 | 719.35 | 719.35 | -1.13% | 1,169 |