Bhartiya International Ltd. (NSE:BIL)
India · Delayed Price · Currency is INR 694.05
+20.90 (3.10%)
Jun 12, 2026, 3:29 PM IST
NSE:BIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 690.00 | 725.00 | 677.00 | 722.50 | 722.50 | 3.60% | 3,291 |
| Jun 3, 2026 | 728.15 | 728.40 | 692.00 | 697.40 | 697.40 | -4.60% | 6,137 |
| Jun 2, 2026 | 720.80 | 738.00 | 720.80 | 731.05 | 731.05 | -0.61% | 999 |
| Jun 1, 2026 | 742.35 | 750.80 | 718.85 | 735.50 | 735.50 | -5.17% | 7,890 |
| May 29, 2026 | 756.60 | 793.00 | 756.60 | 775.60 | 775.60 | 2.41% | 6,352 |
| May 27, 2026 | 741.95 | 770.00 | 720.10 | 757.35 | 757.35 | 3.08% | 6,057 |
| May 26, 2026 | 745.00 | 745.00 | 715.00 | 734.75 | 734.75 | 0.29% | 553 |
| May 25, 2026 | 741.45 | 749.00 | 723.70 | 732.60 | 732.60 | 2.22% | 6,188 |
| May 22, 2026 | 719.65 | 735.30 | 711.10 | 716.70 | 716.70 | -0.52% | 1,786 |
| May 21, 2026 | 728.00 | 729.20 | 709.00 | 720.45 | 720.45 | 0.34% | 1,404 |
| May 20, 2026 | 691.00 | 730.00 | 691.00 | 718.00 | 718.00 | -0.19% | 1,046 |
| May 19, 2026 | 735.30 | 741.00 | 712.00 | 719.40 | 719.40 | -0.77% | 3,770 |
| May 18, 2026 | 770.00 | 770.00 | 713.10 | 724.95 | 724.95 | -1.35% | 4,538 |
| May 15, 2026 | 738.95 | 738.95 | 725.05 | 734.85 | 734.85 | -0.04% | 1,323 |
| May 14, 2026 | 734.30 | 747.40 | 722.35 | 735.15 | 735.15 | 0.66% | 1,937 |
| May 13, 2026 | 729.95 | 734.00 | 721.00 | 730.35 | 730.35 | 2.25% | 522 |
| May 12, 2026 | 716.00 | 719.95 | 705.05 | 714.25 | 714.25 | -1.24% | 1,374 |
| May 11, 2026 | 753.75 | 753.75 | 721.10 | 723.25 | 723.25 | -0.71% | 3,134 |
| May 8, 2026 | 761.70 | 761.70 | 724.40 | 728.40 | 728.40 | -4.10% | 5,183 |
| May 7, 2026 | 776.70 | 785.00 | 751.60 | 759.55 | 759.55 | -0.52% | 3,806 |
| May 6, 2026 | 752.65 | 769.35 | 750.55 | 763.55 | 763.55 | 1.45% | 5,413 |
| May 5, 2026 | 775.00 | 775.00 | 745.50 | 752.65 | 752.65 | -1.12% | 2,812 |
| May 4, 2026 | 780.05 | 780.05 | 746.00 | 761.20 | 761.20 | -0.68% | 6,212 |
| Apr 30, 2026 | 779.05 | 781.90 | 762.00 | 766.40 | 766.40 | -1.35% | 2,246 |
| Apr 29, 2026 | 775.00 | 794.55 | 760.05 | 776.85 | 776.85 | 0.07% | 13,553 |
| Apr 28, 2026 | 780.00 | 789.30 | 760.00 | 776.30 | 776.30 | 0.64% | 1,810 |
| Apr 27, 2026 | 794.95 | 794.95 | 765.20 | 771.40 | 771.40 | -2.16% | 1,285 |
| Apr 24, 2026 | 815.00 | 815.00 | 766.00 | 788.45 | 788.45 | 0.29% | 6,146 |
| Apr 23, 2026 | 781.40 | 799.90 | 764.40 | 786.15 | 786.15 | -1.29% | 1,392 |
| Apr 22, 2026 | 732.00 | 804.90 | 732.00 | 796.45 | 796.45 | 1.80% | 1,310 |
| Apr 21, 2026 | 799.95 | 799.95 | 766.55 | 782.40 | 782.40 | 0.72% | 1,570 |
| Apr 20, 2026 | 784.65 | 814.95 | 752.05 | 776.80 | 776.80 | -1.36% | 930 |
| Apr 17, 2026 | 816.95 | 816.95 | 770.00 | 787.50 | 787.50 | 2.23% | 3,432 |
| Apr 16, 2026 | 790.00 | 796.00 | 752.70 | 770.30 | 770.30 | 1.13% | 2,862 |
| Apr 15, 2026 | 760.00 | 777.05 | 750.00 | 761.70 | 761.70 | 4.33% | 4,203 |
| Apr 13, 2026 | 715.00 | 740.00 | 715.00 | 730.10 | 730.10 | -2.27% | 1,136 |
| Apr 10, 2026 | 728.40 | 758.80 | 728.40 | 747.05 | 747.05 | 2.56% | 2,890 |
| Apr 9, 2026 | 756.50 | 756.50 | 712.40 | 728.40 | 728.40 | -3.82% | 6,304 |
| Apr 8, 2026 | 755.00 | 887.20 | 742.50 | 757.35 | 757.35 | 2.43% | 69,459 |
| Apr 7, 2026 | 757.95 | 757.95 | 733.95 | 739.35 | 739.35 | 0.44% | 734 |
| Apr 6, 2026 | 715.60 | 747.95 | 712.00 | 736.10 | 736.10 | 3.38% | 1,689 |
| 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 |