Bhartiya International Ltd. (NSE:BIL)
India · Delayed Price · Currency is INR 723.00
+2.55 (0.35%)
May 22, 2026, 3:28 PM IST
NSE:BIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |