Bhartiya International Ltd. (NSE:BIL)
India · Delayed Price · Currency is INR 755.55
-13.70 (-1.78%)
Oct 17, 2025, 3:29 PM IST
Bhartiya International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 780.80 | 780.85 | 740.10 | 755.55 | 755.55 | -1.78% | 442 |
| Oct 16, 2025 | 780.00 | 796.05 | 728.00 | 769.25 | 769.25 | 2.44% | 1,403 |
| Oct 15, 2025 | 770.55 | 770.55 | 714.05 | 750.90 | 750.90 | 0.27% | 6,887 |
| Oct 14, 2025 | 770.35 | 777.80 | 736.55 | 748.90 | 748.90 | -2.78% | 6,386 |
| Oct 13, 2025 | 800.00 | 813.20 | 760.15 | 770.35 | 770.35 | -3.39% | 3,468 |
| Oct 10, 2025 | 826.90 | 831.00 | 782.60 | 797.40 | 797.40 | -2.88% | 2,619 |
| Oct 9, 2025 | 815.00 | 831.00 | 807.20 | 821.05 | 821.05 | -0.56% | 2,353 |
| Oct 8, 2025 | 797.95 | 845.45 | 766.75 | 825.70 | 825.70 | 3.48% | 7,799 |
| Oct 7, 2025 | 820.00 | 823.00 | 788.00 | 797.95 | 797.95 | -3.04% | 3,822 |
| Oct 6, 2025 | 845.00 | 845.00 | 809.00 | 823.00 | 823.00 | -1.64% | 1,907 |
| Oct 3, 2025 | 820.00 | 851.65 | 812.40 | 836.75 | 836.75 | 1.71% | 9,484 |
| Oct 1, 2025 | 846.10 | 846.10 | 805.00 | 822.65 | 822.65 | -2.42% | 3,140 |
| Sep 30, 2025 | 852.55 | 866.60 | 831.25 | 843.05 | 843.05 | -1.11% | 1,660 |
| Sep 29, 2025 | 890.00 | 890.00 | 851.85 | 852.55 | 852.55 | -0.69% | 1,525 |
| Sep 26, 2025 | 879.35 | 879.40 | 839.95 | 858.45 | 858.45 | -1.33% | 5,925 |
| Sep 25, 2025 | 890.00 | 942.70 | 852.00 | 870.00 | 870.00 | -2.25% | 7,043 |
| Sep 24, 2025 | 870.00 | 895.00 | 870.00 | 890.00 | 890.00 | 2.10% | 8,825 |
| Sep 23, 2025 | 873.00 | 878.45 | 870.00 | 871.70 | 871.70 | -1.20% | 350 |
| Sep 22, 2025 | 870.00 | 884.95 | 870.00 | 882.30 | 882.30 | 1.04% | 1,294 |
| Sep 19, 2025 | 880.00 | 880.00 | 864.00 | 873.20 | 873.20 | -0.98% | 2,780 |
| Sep 18, 2025 | 897.35 | 897.35 | 879.00 | 881.80 | 881.80 | -0.26% | 2,318 |
| Sep 17, 2025 | 888.80 | 890.00 | 874.75 | 884.10 | 884.10 | 0.29% | 1,673 |
| Sep 16, 2025 | 870.00 | 890.00 | 870.00 | 881.50 | 881.50 | 1.49% | 6,149 |
| Sep 15, 2025 | 897.00 | 897.00 | 857.50 | 868.60 | 868.60 | 0.24% | 1,754 |
| Sep 12, 2025 | 859.00 | 908.00 | 841.65 | 866.55 | 866.55 | 1.68% | 10,875 |
| Sep 11, 2025 | 857.15 | 861.50 | 836.00 | 852.25 | 852.25 | -1.07% | 1,750 |
| Sep 10, 2025 | 858.35 | 879.00 | 853.75 | 861.45 | 861.45 | -0.18% | 1,167 |
| Sep 9, 2025 | 888.75 | 888.75 | 854.25 | 863.00 | 863.00 | -1.39% | 1,163 |
| Sep 8, 2025 | 856.50 | 879.00 | 852.20 | 875.20 | 875.20 | 2.51% | 2,012 |
| 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 |