Bhartiya International Ltd. (NSE:BIL)
India · Delayed Price · Currency is INR 855.00
-6.75 (-0.78%)
Sep 5, 2025, 3:29 PM IST
Bhartiya International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 848.05 | 871.05 | 832.15 | 853.75 | 853.75 | -0.93% | 3,411 |
| Sep 4, 2025 | 869.80 | 895.00 | 835.00 | 861.75 | 861.75 | 2.08% | 6,498 |
| Sep 3, 2025 | 844.40 | 887.40 | 825.20 | 844.15 | 844.15 | 0.78% | 3,660 |
| Sep 2, 2025 | 835.00 | 845.00 | 825.00 | 837.65 | 837.65 | 0.53% | 1,199 |
| Sep 1, 2025 | 836.95 | 845.55 | 821.00 | 833.25 | 833.25 | -0.44% | 2,360 |
| Aug 29, 2025 | 865.05 | 873.40 | 835.00 | 836.95 | 836.95 | -3.25% | 2,363 |
| Aug 28, 2025 | 860.15 | 871.00 | 845.55 | 865.05 | 865.05 | -0.69% | 1,439 |
| Aug 26, 2025 | 850.40 | 940.00 | 835.55 | 871.05 | 871.05 | 1.83% | 50,842 |
| Aug 25, 2025 | 837.95 | 868.00 | 830.00 | 855.40 | 855.40 | 2.08% | 2,980 |
| Aug 22, 2025 | 846.60 | 851.50 | 821.00 | 837.95 | 837.95 | -1.17% | 3,504 |
| Aug 21, 2025 | 854.90 | 857.75 | 844.00 | 847.85 | 847.85 | -0.38% | 1,728 |
| Aug 20, 2025 | 867.95 | 867.95 | 832.00 | 851.10 | 851.10 | -1.03% | 1,753 |
| Aug 19, 2025 | 867.95 | 868.50 | 852.05 | 860.00 | 860.00 | -0.69% | 19,458 |
| Aug 18, 2025 | 911.25 | 911.25 | 850.00 | 865.95 | 865.95 | -1.18% | 2,013 |
| Aug 14, 2025 | 919.65 | 919.65 | 865.05 | 876.25 | 876.25 | 0.38% | 1,857 |
| Aug 13, 2025 | 879.20 | 961.00 | 860.60 | 872.95 | 872.95 | -0.10% | 5,208 |
| Aug 12, 2025 | 876.00 | 898.80 | 862.70 | 873.80 | 873.80 | -0.63% | 2,993 |
| Aug 11, 2025 | 888.00 | 890.00 | 856.50 | 879.35 | 879.35 | 3.42% | 4,786 |
| Aug 8, 2025 | 819.00 | 871.00 | 813.00 | 850.30 | 850.30 | 2.37% | 25,804 |
| Aug 7, 2025 | 820.55 | 841.00 | 805.50 | 830.60 | 830.60 | 0.11% | 7,692 |
| Aug 6, 2025 | 857.00 | 861.00 | 820.60 | 829.65 | 829.65 | -3.63% | 15,883 |
| Aug 5, 2025 | 925.95 | 925.95 | 859.45 | 860.90 | 860.90 | -4.84% | 6,669 |
| Aug 4, 2025 | 930.85 | 930.85 | 871.35 | 904.65 | 904.65 | 0.21% | 3,633 |
| Aug 1, 2025 | 979.00 | 979.00 | 899.45 | 902.75 | 902.75 | -4.65% | 11,535 |
| Jul 31, 2025 | 899.35 | 955.00 | 880.00 | 946.75 | 946.75 | 3.89% | 10,081 |
| Jul 30, 2025 | 925.80 | 928.15 | 885.15 | 911.30 | 911.30 | 2.38% | 14,965 |
| Jul 29, 2025 | 810.10 | 890.10 | 810.10 | 890.10 | 890.10 | 5.00% | 16,045 |
| Jul 28, 2025 | 877.50 | 877.50 | 836.00 | 847.75 | 847.75 | -3.59% | 6,024 |
| Jul 25, 2025 | 860.00 | 889.95 | 850.95 | 879.30 | 879.30 | -1.83% | 27,844 |
| Jul 24, 2025 | 973.75 | 974.00 | 895.70 | 895.70 | 895.70 | -5.00% | 10,449 |
| Jul 23, 2025 | 984.75 | 984.75 | 915.00 | 942.85 | 942.85 | 0.53% | 91,629 |
| Jul 22, 2025 | 937.90 | 937.90 | 937.90 | 937.90 | 937.90 | 5.00% | 2,946 |
| Jul 21, 2025 | 850.75 | 893.25 | 846.50 | 893.25 | 893.25 | 5.00% | 8,991 |
| Jul 18, 2025 | 825.10 | 860.00 | 825.10 | 850.75 | 850.75 | 2.77% | 13,297 |
| Jul 17, 2025 | 868.00 | 868.00 | 822.05 | 827.80 | 827.80 | -1.51% | 9,801 |
| Jul 16, 2025 | 836.05 | 850.00 | 832.50 | 840.50 | 840.50 | 1.89% | 5,047 |
| Jul 15, 2025 | 849.80 | 875.95 | 818.75 | 824.90 | 824.90 | -1.30% | 13,783 |
| Jul 14, 2025 | 827.00 | 839.80 | 809.00 | 835.80 | 835.80 | 3.17% | 10,851 |
| Jul 11, 2025 | 751.00 | 812.35 | 751.00 | 810.10 | 810.10 | 4.70% | 54,530 |
| Jul 10, 2025 | 773.50 | 773.70 | 754.00 | 773.70 | 773.70 | 4.99% | 46,331 |
| Jul 9, 2025 | 700.00 | 754.05 | 700.00 | 736.90 | 736.90 | 2.61% | 61,649 |
| Jul 8, 2025 | 720.00 | 731.85 | 707.00 | 718.15 | 718.15 | 0.03% | 9,654 |
| Jul 7, 2025 | 733.10 | 733.10 | 706.00 | 717.95 | 717.95 | -1.60% | 3,289 |
| Jul 4, 2025 | 741.05 | 746.00 | 718.85 | 729.60 | 729.60 | -1.38% | 2,892 |
| Jul 3, 2025 | 750.05 | 750.05 | 698.00 | 739.80 | 739.80 | 0.81% | 4,515 |
| Jul 2, 2025 | 764.90 | 764.90 | 718.80 | 733.85 | 733.85 | 0.53% | 10,344 |
| Jul 1, 2025 | 688.80 | 734.90 | 683.65 | 730.00 | 730.00 | 4.29% | 22,645 |
| Jun 30, 2025 | 719.20 | 719.20 | 698.25 | 699.95 | 699.95 | 0.81% | 789 |
| Jun 27, 2025 | 690.00 | 712.00 | 681.00 | 694.35 | 694.35 | -0.57% | 2,106 |
| Jun 26, 2025 | 719.00 | 719.00 | 686.95 | 698.35 | 698.35 | 1.86% | 7,572 |