Bhartiya International Ltd. (NSE:BIL)
India · Delayed Price · Currency is INR 849.50
-5.75 (-0.67%)
Nov 7, 2025, 3:29 PM IST
Bhartiya International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 870.00 | 881.95 | 835.00 | 849.50 | 849.50 | -0.67% | 6,137 |
| 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% | 43,291 |
| Nov 3, 2025 | 866.50 | 876.50 | 787.80 | 832.25 | 832.25 | -3.03% | 17,010 |
| Oct 31, 2025 | 847.00 | 866.00 | 829.45 | 858.25 | 858.25 | 1.38% | 6,139 |
| Oct 30, 2025 | 820.00 | 857.35 | 813.45 | 846.55 | 846.55 | 0.74% | 3,457 |
| Oct 29, 2025 | 834.00 | 855.00 | 794.35 | 840.35 | 840.35 | 4.37% | 6,047 |
| Oct 28, 2025 | 781.80 | 820.00 | 777.25 | 805.20 | 805.20 | 3.24% | 15,835 |
| Oct 27, 2025 | 793.30 | 793.30 | 769.15 | 779.95 | 779.95 | 1.28% | 5,483 |
| Oct 24, 2025 | 770.00 | 791.90 | 761.45 | 770.10 | 770.10 | -0.91% | 3,433 |
| 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% | 4,617 |
| 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 |