Bhartiya International Ltd. (NSE:BIL)
India · Delayed Price · Currency is INR 837.40
-12.60 (-1.48%)
Aug 14, 2026, 3:29 PM IST
NSE:BIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 839.80 | 850.00 | 810.00 | 837.40 | 837.40 | -1.48% | 19,545 |
| Aug 13, 2026 | 839.90 | 879.15 | 802.80 | 850.00 | 850.00 | 3.58% | 37,455 |
| Aug 12, 2026 | 844.00 | 844.00 | 800.00 | 820.60 | 820.60 | -1.50% | 2,415 |
| Aug 11, 2026 | 840.00 | 844.95 | 817.40 | 833.10 | 833.10 | 0.72% | 3,250 |
| Aug 10, 2026 | 823.20 | 841.90 | 793.20 | 827.15 | 827.15 | -0.39% | 4,400 |
| Aug 7, 2026 | 832.00 | 845.05 | 802.60 | 830.35 | 830.35 | 2.53% | 7,893 |
| Aug 6, 2026 | 811.65 | 824.90 | 800.00 | 809.90 | 809.90 | 0.22% | 3,594 |
| Aug 5, 2026 | 813.80 | 833.00 | 800.00 | 808.15 | 808.15 | 0.80% | 4,761 |
| Aug 4, 2026 | 760.10 | 832.15 | 760.10 | 801.75 | 801.75 | 5.38% | 33,586 |
| Aug 3, 2026 | 764.95 | 764.95 | 735.00 | 760.85 | 760.85 | 2.73% | 1,859 |
| Jul 31, 2026 | 798.95 | 798.95 | 740.00 | 740.60 | 740.60 | -1.25% | 2,682 |
| Jul 30, 2026 | 747.80 | 750.00 | 740.55 | 749.95 | 749.95 | 0.03% | 341 |
| Jul 29, 2026 | 749.60 | 758.80 | 741.90 | 749.75 | 749.75 | -3.74% | 15,658 |
| Jul 28, 2026 | 774.00 | 780.00 | 741.30 | 778.85 | 778.85 | 4.43% | 4,168 |
| Jul 27, 2026 | 680.00 | 757.00 | 680.00 | 745.80 | 745.80 | 2.18% | 854 |
| Jul 24, 2026 | 740.15 | 760.00 | 725.00 | 729.90 | 729.90 | -1.38% | 1,190 |
| Jul 23, 2026 | 723.70 | 752.05 | 723.45 | 740.15 | 740.15 | -0.16% | 987 |
| Jul 22, 2026 | 739.70 | 746.00 | 734.00 | 741.35 | 741.35 | 0.15% | 2,877 |
| Jul 21, 2026 | 754.90 | 754.90 | 722.10 | 740.25 | 740.25 | -0.71% | 3,493 |
| Jul 20, 2026 | 721.00 | 764.20 | 721.00 | 745.55 | 745.55 | 2.87% | 5,074 |
| Jul 17, 2026 | 732.50 | 738.00 | 711.25 | 724.75 | 724.75 | -0.57% | 3,901 |
| Jul 16, 2026 | 737.55 | 737.55 | 713.70 | 728.90 | 728.90 | 1.65% | 7,996 |
| Jul 15, 2026 | 740.50 | 740.50 | 692.10 | 717.05 | 717.05 | -0.67% | 5,488 |
| Jul 14, 2026 | 743.35 | 743.35 | 715.10 | 721.90 | 721.90 | 0.33% | 1,900 |
| Jul 13, 2026 | 726.30 | 734.75 | 714.00 | 719.55 | 719.55 | -1.41% | 5,368 |
| Jul 10, 2026 | 751.30 | 754.00 | 714.85 | 729.85 | 729.85 | 0.54% | 3,481 |
| Jul 9, 2026 | 718.45 | 742.05 | 712.15 | 725.90 | 725.90 | 0.53% | 2,314 |
| Jul 8, 2026 | 757.65 | 757.65 | 712.00 | 722.05 | 722.05 | -2.19% | 1,789 |
| Jul 7, 2026 | 790.00 | 790.00 | 731.10 | 738.20 | 738.20 | -3.47% | 1,806 |
| Jul 6, 2026 | 759.80 | 789.00 | 755.05 | 764.75 | 764.75 | -2.58% | 2,915 |
| Jul 3, 2026 | 822.00 | 822.00 | 772.00 | 785.00 | 785.00 | -1.66% | 593 |
| Jul 2, 2026 | 773.65 | 800.00 | 754.05 | 798.25 | 798.25 | 6.17% | 8,542 |
| Jul 1, 2026 | 756.05 | 781.05 | 750.00 | 751.85 | 751.85 | -2.51% | 3,426 |
| Jun 30, 2026 | 776.00 | 779.70 | 749.00 | 771.20 | 771.20 | -0.65% | 4,744 |
| Jun 29, 2026 | 805.25 | 805.25 | 768.15 | 776.25 | 776.25 | -3.60% | 4,738 |
| Jun 25, 2026 | 820.00 | 870.00 | 781.00 | 805.25 | 805.25 | 1.67% | 90,629 |
| Jun 24, 2026 | 716.85 | 813.00 | 716.85 | 792.05 | 792.05 | 10.70% | 14,705 |
| Jun 23, 2026 | 724.85 | 741.65 | 711.10 | 715.50 | 715.50 | -1.57% | 3,059 |
| Jun 22, 2026 | 748.00 | 748.00 | 712.00 | 726.90 | 726.90 | 1.36% | 2,848 |
| Jun 19, 2026 | 693.95 | 738.50 | 687.55 | 717.15 | 717.15 | 2.33% | 8,814 |
| Jun 18, 2026 | 714.95 | 714.95 | 686.00 | 700.85 | 700.85 | -0.38% | 8,029 |
| Jun 17, 2026 | 712.90 | 712.90 | 685.15 | 703.50 | 703.50 | 1.00% | 917 |
| Jun 16, 2026 | 717.95 | 717.95 | 689.75 | 696.55 | 696.55 | -1.62% | 3,267 |
| Jun 15, 2026 | 697.00 | 718.05 | 697.00 | 708.00 | 708.00 | 2.01% | 5,866 |
| Jun 12, 2026 | 690.00 | 702.95 | 680.10 | 694.05 | 694.05 | 3.10% | 2,660 |
| Jun 11, 2026 | 671.00 | 700.10 | 665.00 | 673.15 | 673.15 | -1.27% | 1,274 |
| Jun 10, 2026 | 694.00 | 710.00 | 674.50 | 681.80 | 681.80 | -1.57% | 2,043 |
| Jun 9, 2026 | 722.50 | 722.50 | 684.05 | 692.65 | 692.65 | -0.77% | 1,750 |
| Jun 8, 2026 | 700.90 | 714.95 | 682.25 | 698.05 | 698.05 | 0.16% | 3,592 |
| Jun 5, 2026 | 723.70 | 733.20 | 690.00 | 696.95 | 696.95 | -3.54% | 3,327 |