Bhartiya International Ltd. (NSE:BIL)
India · Delayed Price · Currency is INR 674.55
+61.40 (10.01%)
Jan 22, 2026, 3:29 PM IST
Bhartiya International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 610.05 | 640.90 | 610.05 | 639.90 | - | 4.36% | 411 |
| Jan 21, 2026 | 641.20 | 641.20 | 602.00 | 613.15 | 613.15 | -4.71% | 6,110 |
| Jan 20, 2026 | 673.45 | 676.10 | 636.35 | 643.45 | 643.45 | -5.31% | 1,333 |
| Jan 19, 2026 | 700.00 | 700.00 | 675.35 | 679.50 | 679.50 | 0.13% | 969 |
| Jan 16, 2026 | 653.90 | 683.90 | 653.90 | 678.65 | 678.65 | 3.27% | 946 |
| Jan 14, 2026 | 697.30 | 697.30 | 653.45 | 657.15 | 657.15 | -0.76% | 2,026 |
| Jan 13, 2026 | 718.00 | 718.00 | 655.35 | 662.20 | 662.20 | -3.55% | 5,436 |
| Jan 12, 2026 | 666.05 | 699.00 | 656.30 | 686.55 | 686.55 | 2.62% | 1,384 |
| Jan 9, 2026 | 720.10 | 720.10 | 658.05 | 669.00 | 669.00 | -4.77% | 4,638 |
| Jan 8, 2026 | 711.00 | 728.15 | 700.00 | 702.50 | 702.50 | -2.23% | 43,008 |
| Jan 7, 2026 | 718.00 | 733.45 | 708.00 | 718.50 | 718.50 | -1.85% | 1,978 |
| Jan 6, 2026 | 730.05 | 751.90 | 718.75 | 732.05 | 732.05 | 1.53% | 3,844 |
| Jan 5, 2026 | 740.80 | 740.80 | 717.15 | 721.00 | 721.00 | -1.95% | 668 |
| Jan 2, 2026 | 726.00 | 738.00 | 722.45 | 735.35 | 735.35 | 1.28% | 540 |
| Jan 1, 2026 | 737.00 | 737.00 | 712.60 | 726.05 | 726.05 | 0.88% | 1,464 |
| Dec 31, 2025 | 731.95 | 736.90 | 709.00 | 719.75 | 719.75 | -0.09% | 2,885 |
| Dec 30, 2025 | 718.80 | 744.70 | 715.05 | 720.40 | 720.40 | -0.37% | 2,035 |
| Dec 29, 2025 | 723.00 | 750.00 | 715.00 | 723.05 | 723.05 | -2.76% | 1,323 |
| Dec 26, 2025 | 748.95 | 749.00 | 740.65 | 743.60 | 743.60 | -1.22% | 365 |
| Dec 24, 2025 | 758.45 | 765.10 | 743.20 | 752.75 | 752.75 | -0.75% | 1,792 |
| Dec 23, 2025 | 770.00 | 806.25 | 737.00 | 758.45 | 758.45 | 1.66% | 4,496 |
| Dec 22, 2025 | 717.00 | 751.00 | 717.00 | 746.10 | 746.10 | 2.87% | 2,739 |
| Dec 19, 2025 | 734.30 | 734.95 | 716.35 | 725.25 | 725.25 | 0.14% | 1,233 |
| Dec 18, 2025 | 749.75 | 759.20 | 712.50 | 724.25 | 724.25 | -3.88% | 13,364 |
| Dec 17, 2025 | 740.00 | 765.00 | 740.00 | 753.50 | 753.50 | 0.76% | 2,694 |
| Dec 16, 2025 | 763.55 | 763.55 | 736.10 | 747.80 | 747.80 | -1.66% | 1,023 |
| Dec 15, 2025 | 757.25 | 765.55 | 750.15 | 760.45 | 760.45 | 0.16% | 1,680 |
| Dec 12, 2025 | 780.00 | 780.00 | 742.35 | 759.25 | 759.25 | -0.84% | 12,868 |
| Dec 11, 2025 | 773.40 | 793.80 | 752.20 | 765.65 | 765.65 | -0.66% | 6,564 |
| Dec 10, 2025 | 768.75 | 783.50 | 747.00 | 770.75 | 770.75 | 0.25% | 2,517 |
| Dec 9, 2025 | 770.00 | 776.20 | 743.70 | 768.80 | 768.80 | 0.74% | 2,980 |
| Dec 8, 2025 | 818.60 | 818.60 | 752.60 | 763.15 | 763.15 | -6.32% | 5,577 |
| Dec 5, 2025 | 810.25 | 825.00 | 794.10 | 814.65 | 814.65 | 1.05% | 5,436 |
| Dec 4, 2025 | 824.00 | 826.45 | 800.00 | 806.20 | 806.20 | -0.74% | 8,642 |
| Dec 3, 2025 | 823.50 | 843.95 | 804.00 | 812.25 | 812.25 | -2.35% | 2,899 |
| Dec 2, 2025 | 849.70 | 849.70 | 821.00 | 831.80 | 831.80 | -1.51% | 11,544 |
| Dec 1, 2025 | 880.85 | 899.00 | 835.15 | 844.55 | 844.55 | -4.01% | 16,452 |
| Nov 28, 2025 | 785.00 | 920.00 | 785.00 | 879.85 | 879.85 | 9.44% | 179,140 |
| Nov 27, 2025 | 814.70 | 816.45 | 801.00 | 803.95 | 803.95 | -0.33% | 2,434 |
| Nov 26, 2025 | 813.05 | 836.95 | 800.00 | 806.65 | 806.65 | -1.08% | 2,870 |
| Nov 25, 2025 | 838.65 | 841.00 | 810.10 | 815.45 | 815.45 | -1.31% | 2,542 |
| Nov 24, 2025 | 869.85 | 874.05 | 812.20 | 826.25 | 826.25 | -5.40% | 8,794 |
| Nov 21, 2025 | 833.85 | 939.45 | 833.85 | 873.40 | 873.40 | 6.47% | 121,554 |
| Nov 20, 2025 | 845.40 | 847.55 | 819.50 | 820.30 | 820.30 | -1.74% | 2,873 |
| Nov 19, 2025 | 832.35 | 840.95 | 827.40 | 834.80 | 834.80 | 1.22% | 1,744 |
| Nov 18, 2025 | 848.40 | 854.40 | 820.00 | 824.75 | 824.75 | -2.97% | 5,723 |
| Nov 17, 2025 | 849.30 | 865.40 | 821.20 | 850.00 | 850.00 | 0.59% | 1,548 |
| Nov 14, 2025 | 856.60 | 856.65 | 834.15 | 845.00 | 845.00 | -1.35% | 289 |
| Nov 13, 2025 | 871.60 | 871.60 | 836.45 | 856.55 | 856.55 | -1.52% | 1,754 |
| Nov 12, 2025 | 846.25 | 878.90 | 835.40 | 869.80 | 869.80 | 1.61% | 1,111 |