Bhartiya International Ltd. (NSE:BIL)
India · Delayed Price · Currency is INR 769.95
-6.90 (-0.89%)
Apr 30, 2026, 3:27 PM IST
NSE:BIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 720.25 | 736.95 | 695.05 | 700.05 | 700.05 | -2.80% | 1,367 |
| Mar 25, 2026 | 715.05 | 723.00 | 699.20 | 720.20 | 720.20 | 4.67% | 36,837 |
| Mar 24, 2026 | 685.05 | 693.00 | 660.00 | 688.10 | 688.10 | 1.93% | 1,418 |
| Mar 23, 2026 | 709.75 | 709.75 | 663.00 | 675.05 | 675.05 | -4.42% | 32,060 |
| Mar 20, 2026 | 720.00 | 720.25 | 702.30 | 706.25 | 706.25 | 0.99% | 1,248 |
| Mar 19, 2026 | 708.05 | 714.10 | 695.00 | 699.30 | 699.30 | -1.71% | 17,132 |
| Mar 18, 2026 | 718.25 | 728.05 | 708.00 | 711.45 | 711.45 | -0.84% | 2,751 |
| Mar 17, 2026 | 717.95 | 719.50 | 709.55 | 717.50 | 717.50 | 0.89% | 1,532 |
| Mar 16, 2026 | 710.00 | 730.00 | 702.40 | 711.20 | 711.20 | -2.83% | 4,297 |
| Mar 13, 2026 | 705.00 | 744.00 | 705.00 | 731.90 | 731.90 | 1.67% | 4,041 |
| Mar 12, 2026 | 711.55 | 724.40 | 706.15 | 719.90 | 719.90 | 1.77% | 3,423 |
| Mar 11, 2026 | 719.65 | 730.00 | 701.05 | 707.40 | 707.40 | -0.19% | 1,840 |
| Mar 10, 2026 | 720.05 | 749.15 | 702.00 | 708.75 | 708.75 | -1.76% | 7,156 |
| Mar 9, 2026 | 707.00 | 733.75 | 707.00 | 721.45 | 721.45 | -1.02% | 799 |
| Mar 6, 2026 | 730.00 | 747.95 | 715.20 | 728.85 | 728.85 | -0.34% | 1,386 |
| Mar 5, 2026 | 691.00 | 765.00 | 691.00 | 731.35 | 731.35 | - | 1,504 |
| Mar 4, 2026 | 700.00 | 765.00 | 680.10 | 731.35 | 731.35 | 1.09% | 20,487 |
| Mar 2, 2026 | 700.00 | 744.75 | 700.00 | 723.45 | 723.45 | -4.52% | 4,372 |
| Feb 27, 2026 | 820.00 | 832.40 | 730.60 | 757.70 | 757.70 | -7.42% | 6,184 |
| Feb 26, 2026 | 821.90 | 823.95 | 815.00 | 818.45 | 818.45 | -0.46% | 484 |
| Feb 25, 2026 | 829.95 | 841.00 | 818.10 | 822.25 | 822.25 | -0.93% | 618 |
| Feb 24, 2026 | 866.10 | 867.40 | 825.10 | 830.00 | 830.00 | -2.73% | 2,596 |
| Feb 23, 2026 | 805.05 | 867.95 | 805.05 | 853.30 | 853.30 | 2.82% | 2,370 |
| Feb 20, 2026 | 838.40 | 853.25 | 801.00 | 829.90 | 829.90 | -2.50% | 2,460 |
| Feb 19, 2026 | 859.95 | 875.15 | 847.00 | 851.20 | 851.20 | -0.94% | 1,358 |
| Feb 18, 2026 | 868.00 | 888.80 | 851.10 | 859.25 | 859.25 | -0.30% | 1,447 |
| Feb 17, 2026 | 883.70 | 886.00 | 850.00 | 861.85 | 861.85 | -1.82% | 1,310 |
| Feb 16, 2026 | 872.95 | 884.15 | 863.15 | 877.85 | 877.85 | 0.56% | 1,277 |
| Feb 13, 2026 | 879.05 | 893.35 | 851.30 | 873.00 | 873.00 | -2.18% | 4,261 |