Bhartiya International Ltd. (NSE:BIL)
India · Delayed Price · Currency is INR 735.00
+23.00 (3.23%)
Apr 6, 2026, 3:29 PM IST
NSE:BIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 715.60 | 747.95 | 712.00 | 735.00 | - | 3.23% | 1,692 |
| Apr 2, 2026 | 694.00 | 718.45 | 682.60 | 712.00 | 712.00 | 1.80% | 1,173 |
| Apr 1, 2026 | 700.00 | 700.00 | 679.70 | 699.40 | 699.40 | 6.19% | 1,261 |
| Mar 30, 2026 | 685.00 | 685.00 | 648.00 | 658.65 | 658.65 | -5.91% | 3,846 |
| Mar 27, 2026 | 720.25 | 736.95 | 695.05 | 700.05 | 700.05 | -2.80% | 1,367 |
| Mar 25, 2026 | 715.05 | 723.00 | 699.20 | 720.20 | 720.20 | 4.67% | 36,837 |
| Mar 24, 2026 | 685.05 | 693.00 | 660.00 | 688.10 | 688.10 | 1.93% | 1,418 |
| Mar 23, 2026 | 709.75 | 709.75 | 663.00 | 675.05 | 675.05 | -4.42% | 32,060 |
| Mar 20, 2026 | 720.00 | 720.25 | 702.30 | 706.25 | 706.25 | 0.99% | 1,248 |
| Mar 19, 2026 | 708.05 | 714.10 | 695.00 | 699.30 | 699.30 | -1.71% | 17,132 |
| Mar 18, 2026 | 718.25 | 728.05 | 708.00 | 711.45 | 711.45 | -0.84% | 2,751 |
| Mar 17, 2026 | 717.95 | 719.50 | 709.55 | 717.50 | 717.50 | 0.89% | 1,532 |
| Mar 16, 2026 | 710.00 | 730.00 | 702.40 | 711.20 | 711.20 | -2.83% | 4,297 |
| Mar 13, 2026 | 705.00 | 744.00 | 705.00 | 731.90 | 731.90 | 1.67% | 4,041 |
| Mar 12, 2026 | 711.55 | 724.40 | 706.15 | 719.90 | 719.90 | 1.77% | 3,423 |
| Mar 11, 2026 | 719.65 | 730.00 | 701.05 | 707.40 | 707.40 | -0.19% | 1,840 |
| Mar 10, 2026 | 720.05 | 749.15 | 702.00 | 708.75 | 708.75 | -1.76% | 7,156 |
| Mar 9, 2026 | 707.00 | 733.75 | 707.00 | 721.45 | 721.45 | -1.02% | 799 |
| Mar 6, 2026 | 730.00 | 747.95 | 715.20 | 728.85 | 728.85 | -0.34% | 1,386 |
| Mar 5, 2026 | 691.00 | 765.00 | 691.00 | 731.35 | 731.35 | - | 1,504 |
| Mar 4, 2026 | 700.00 | 765.00 | 680.10 | 731.35 | 731.35 | 1.09% | 20,487 |
| Mar 2, 2026 | 700.00 | 744.75 | 700.00 | 723.45 | 723.45 | -4.52% | 4,372 |
| Feb 27, 2026 | 820.00 | 832.40 | 730.60 | 757.70 | 757.70 | -7.42% | 6,184 |
| Feb 26, 2026 | 821.90 | 823.95 | 815.00 | 818.45 | 818.45 | -0.46% | 484 |
| Feb 25, 2026 | 829.95 | 841.00 | 818.10 | 822.25 | 822.25 | -0.93% | 618 |
| Feb 24, 2026 | 866.10 | 867.40 | 825.10 | 830.00 | 830.00 | -2.73% | 2,596 |
| Feb 23, 2026 | 805.05 | 867.95 | 805.05 | 853.30 | 853.30 | 2.82% | 2,370 |
| Feb 20, 2026 | 838.40 | 853.25 | 801.00 | 829.90 | 829.90 | -2.50% | 2,460 |
| Feb 19, 2026 | 859.95 | 875.15 | 847.00 | 851.20 | 851.20 | -0.94% | 1,358 |
| Feb 18, 2026 | 868.00 | 888.80 | 851.10 | 859.25 | 859.25 | -0.30% | 1,447 |
| Feb 17, 2026 | 883.70 | 886.00 | 850.00 | 861.85 | 861.85 | -1.82% | 1,310 |
| Feb 16, 2026 | 872.95 | 884.15 | 863.15 | 877.85 | 877.85 | 0.56% | 1,277 |
| Feb 13, 2026 | 879.05 | 893.35 | 851.30 | 873.00 | 873.00 | -2.18% | 4,261 |
| Feb 12, 2026 | 970.00 | 978.55 | 860.10 | 892.45 | 892.45 | -6.46% | 11,944 |
| Feb 11, 2026 | 959.00 | 979.00 | 935.00 | 954.10 | 954.10 | 0.39% | 19,611 |
| Feb 10, 2026 | 979.00 | 980.00 | 950.00 | 950.40 | 950.40 | -0.28% | 7,491 |
| Feb 9, 2026 | 935.00 | 975.00 | 890.25 | 953.10 | 953.10 | 4.08% | 19,112 |
| Feb 6, 2026 | 900.05 | 922.90 | 894.30 | 915.75 | 915.75 | 0.24% | 6,972 |
| Feb 5, 2026 | 883.00 | 925.00 | 880.10 | 913.60 | 913.60 | 1.91% | 15,694 |
| Feb 4, 2026 | 925.50 | 930.25 | 890.50 | 896.45 | 896.45 | -2.76% | 2,108 |
| Feb 3, 2026 | 947.00 | 948.00 | 883.85 | 921.90 | 921.90 | 7.50% | 21,972 |
| Feb 2, 2026 | 820.00 | 869.95 | 819.95 | 857.60 | 857.60 | 7.04% | 23,232 |
| Feb 1, 2026 | 779.90 | 814.70 | 765.20 | 801.20 | 801.20 | 2.73% | 4,337 |
| Jan 30, 2026 | 764.55 | 785.00 | 756.30 | 779.90 | 779.90 | 3.37% | 4,380 |
| Jan 29, 2026 | 762.40 | 775.00 | 735.05 | 754.45 | 754.45 | 0.45% | 5,999 |
| Jan 28, 2026 | 705.00 | 762.00 | 705.00 | 751.10 | 751.10 | 7.91% | 6,463 |
| Jan 27, 2026 | 698.85 | 713.90 | 683.20 | 696.05 | 696.05 | 1.85% | 4,452 |
| Jan 23, 2026 | 699.85 | 701.85 | 632.00 | 683.40 | 683.40 | 1.31% | 12,014 |
| Jan 22, 2026 | 610.05 | 706.00 | 610.05 | 674.55 | 674.55 | 10.01% | 1,226 |
| Jan 21, 2026 | 641.20 | 641.20 | 602.00 | 613.15 | 613.15 | -4.71% | 6,110 |