Bhartiya International Ltd. (NSE:BIL)
India · Delayed Price · Currency is INR 1,003.90
-6.95 (-0.69%)
Sep 28, 2026, 3:29 PM IST
NSE:BIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,010.85 | 1,020.00 | 990.00 | 1,001.20 | 1,001.20 | -0.95% | 3,150 |
| Sep 25, 2026 | 1,031.00 | 1,031.00 | 1,001.10 | 1,010.85 | 1,010.85 | 0.06% | 4,693 |
| Sep 24, 2026 | 1,036.55 | 1,043.95 | 1,001.00 | 1,010.25 | 1,010.25 | -2.39% | 8,544 |
| Sep 23, 2026 | 1,055.90 | 1,060.00 | 1,031.00 | 1,034.95 | 1,034.95 | -1.48% | 4,569 |
| Sep 22, 2026 | 1,088.00 | 1,088.00 | 1,042.55 | 1,050.50 | 1,050.50 | 0.59% | 6,091 |
| Sep 21, 2026 | 1,069.00 | 1,069.00 | 1,030.30 | 1,044.35 | 1,044.35 | 0.34% | 4,951 |
| Sep 18, 2026 | 1,044.40 | 1,079.90 | 1,012.30 | 1,040.85 | 1,040.85 | 1.70% | 9,486 |
| Sep 17, 2026 | 1,050.00 | 1,060.00 | 1,011.00 | 1,023.45 | 1,023.45 | -1.24% | 7,093 |
| Sep 16, 2026 | 1,029.00 | 1,081.75 | 995.00 | 1,036.25 | 1,036.25 | 0.85% | 12,435 |
| Sep 15, 2026 | 1,073.00 | 1,095.50 | 1,025.00 | 1,027.55 | 1,027.55 | -4.24% | 12,076 |
| Sep 11, 2026 | 1,097.00 | 1,097.00 | 1,030.20 | 1,073.00 | 1,073.00 | -0.80% | 17,520 |
| Sep 10, 2026 | 1,122.60 | 1,150.00 | 1,055.00 | 1,081.70 | 1,081.70 | -2.39% | 50,377 |
| Sep 9, 2026 | 938.40 | 1,124.20 | 915.10 | 1,108.20 | 1,108.20 | 18.29% | 191,572 |
| Sep 8, 2026 | 947.00 | 947.00 | 907.00 | 936.85 | 936.85 | 0.61% | 14,559 |
| Sep 7, 2026 | 930.00 | 955.00 | 907.05 | 931.15 | 931.15 | 2.57% | 20,199 |
| Sep 4, 2026 | 924.00 | 924.00 | 899.95 | 907.85 | 907.85 | -0.87% | 8,736 |
| Sep 3, 2026 | 862.80 | 930.00 | 862.80 | 915.85 | 915.85 | 2.54% | 21,553 |
| Sep 2, 2026 | 938.00 | 938.00 | 885.45 | 893.20 | 893.20 | 0.88% | 18,069 |
| Sep 1, 2026 | 865.00 | 949.00 | 858.10 | 885.45 | 885.45 | 3.90% | 64,376 |
| Aug 31, 2026 | 863.00 | 863.00 | 848.00 | 852.20 | 852.20 | -0.64% | 23,669 |
| Aug 28, 2026 | 872.05 | 890.00 | 844.55 | 857.70 | 857.70 | -1.09% | 21,683 |
| Aug 27, 2026 | 845.75 | 877.40 | 845.75 | 867.15 | 867.15 | 3.18% | 35,867 |
| Aug 26, 2026 | 857.00 | 857.00 | 832.35 | 840.45 | 840.45 | -0.63% | 7,177 |
| Aug 25, 2026 | 846.60 | 850.00 | 840.00 | 845.75 | 845.75 | 1.23% | 8,250 |
| Aug 24, 2026 | 832.40 | 844.45 | 832.00 | 835.45 | 835.45 | 0.52% | 5,282 |
| Aug 21, 2026 | 834.55 | 844.85 | 827.40 | 831.10 | 831.10 | -0.41% | 24,528 |
| Aug 20, 2026 | 855.10 | 855.10 | 830.10 | 834.55 | 834.55 | -0.96% | 10,992 |
| Aug 19, 2026 | 848.85 | 855.00 | 829.65 | 842.60 | 842.60 | 1.37% | 8,355 |
| Aug 18, 2026 | 860.00 | 860.00 | 830.10 | 831.25 | 831.25 | -2.77% | 11,046 |
| Aug 17, 2026 | 835.00 | 859.45 | 832.00 | 854.90 | 854.90 | 2.09% | 19,406 |
| 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 |