Bhartiya International Ltd. (NSE:BIL)
India · Delayed Price · Currency is INR 721.90
+2.35 (0.33%)
Jul 14, 2026, 3:29 PM IST
NSE:BIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 743.35 | 743.35 | 719.65 | 720.10 | - | 0.08% | 1,118 |
| 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 |
| 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 |