Bhartiya International Ltd. (NSE:BIL)
India · Delayed Price · Currency is INR 773.00
+9.85 (1.29%)
Dec 9, 2025, 2:32 PM IST
Bhartiya International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 845.05 | 863.20 | 838.65 | 856.05 | 856.05 | 2.32% | 3,555 |
| Nov 10, 2025 | 885.00 | 885.00 | 825.20 | 836.65 | 836.65 | -1.51% | 1,284 |
| Nov 7, 2025 | 870.00 | 881.95 | 835.00 | 849.50 | 849.50 | -0.67% | 6,136 |
| Nov 6, 2025 | 848.00 | 896.00 | 843.00 | 855.25 | 855.25 | 0.55% | 14,145 |
| Nov 4, 2025 | 847.75 | 875.00 | 825.00 | 850.60 | 850.60 | 2.20% | 42,791 |
| Nov 3, 2025 | 866.50 | 876.50 | 787.80 | 832.25 | 832.25 | -3.03% | 16,982 |
| Oct 31, 2025 | 847.00 | 866.00 | 829.45 | 858.25 | 858.25 | 1.38% | 6,131 |
| Oct 30, 2025 | 820.00 | 857.35 | 813.45 | 846.55 | 846.55 | 0.74% | 3,439 |
| Oct 29, 2025 | 834.00 | 855.00 | 794.35 | 840.35 | 840.35 | 4.37% | 5,999 |
| Oct 28, 2025 | 781.80 | 820.00 | 777.25 | 805.20 | 805.20 | 3.24% | 15,820 |
| Oct 27, 2025 | 793.30 | 793.30 | 769.15 | 779.95 | 779.95 | 1.28% | 5,474 |
| Oct 24, 2025 | 770.00 | 791.90 | 761.45 | 770.10 | 770.10 | -0.91% | 3,409 |
| Oct 23, 2025 | 789.90 | 797.15 | 750.00 | 777.20 | 777.20 | -0.12% | 15,005 |
| Oct 21, 2025 | 740.00 | 785.00 | 740.00 | 778.15 | 778.15 | 4.81% | 2,226 |
| Oct 20, 2025 | 755.55 | 787.00 | 721.05 | 742.45 | 742.45 | -1.73% | 4,564 |
| Oct 17, 2025 | 780.80 | 780.85 | 740.10 | 755.55 | 755.55 | -1.78% | 437 |
| Oct 16, 2025 | 780.00 | 796.05 | 728.00 | 769.25 | 769.25 | 2.44% | 1,397 |
| Oct 15, 2025 | 770.55 | 770.55 | 714.05 | 750.90 | 750.90 | 0.27% | 6,876 |
| Oct 14, 2025 | 770.35 | 777.80 | 736.55 | 748.90 | 748.90 | -2.78% | 6,274 |
| 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% | 2,616 |
| Oct 9, 2025 | 815.00 | 831.00 | 807.20 | 821.05 | 821.05 | -0.56% | 2,299 |
| Oct 8, 2025 | 797.95 | 845.45 | 766.75 | 825.70 | 825.70 | 3.48% | 7,798 |
| Oct 7, 2025 | 820.00 | 823.00 | 788.00 | 797.95 | 797.95 | -3.04% | 3,816 |
| Oct 6, 2025 | 845.00 | 845.00 | 809.00 | 823.00 | 823.00 | -1.64% | 1,871 |
| Oct 3, 2025 | 820.00 | 851.65 | 812.40 | 836.75 | 836.75 | 1.71% | 9,459 |
| 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% | 1,655 |
| Sep 29, 2025 | 890.00 | 890.00 | 851.85 | 852.55 | 852.55 | -0.69% | 1,514 |
| 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% | 7,021 |