Bhartiya International Ltd. (NSE:BIL)
India · Delayed Price · Currency is INR 1,176.70
+57.80 (5.17%)
Nov 11, 2026, 1:28 PM IST
NSE:BIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,118.90 | 1,200.00 | 1,095.00 | 1,176.70 | 1,176.70 | 5.17% | 20,019 |
| Nov 9, 2026 | 1,107.60 | 1,136.90 | 1,087.50 | 1,118.90 | 1,118.90 | 1.07% | 19,882 |
| Nov 8, 2026 | 1,119.00 | 1,121.00 | 1,091.00 | 1,107.10 | 1,107.10 | 3.37% | 5,234 |
| Nov 6, 2026 | 1,130.00 | 1,138.00 | 1,040.20 | 1,071.00 | 1,071.00 | -2.74% | 4,000 |
| Nov 5, 2026 | 1,111.00 | 1,140.90 | 1,071.00 | 1,101.20 | 1,101.20 | 1.49% | 41,201 |
| Nov 4, 2026 | 1,088.00 | 1,089.50 | 1,059.10 | 1,085.00 | 1,085.00 | 1.03% | 4,977 |
| Nov 3, 2026 | 1,096.00 | 1,096.00 | 1,032.50 | 1,073.90 | 1,073.90 | 2.32% | 12,464 |
| Nov 2, 2026 | 1,017.60 | 1,075.00 | 1,017.60 | 1,049.60 | 1,049.60 | 3.14% | 16,603 |
| Oct 30, 2026 | 1,024.70 | 1,029.00 | 1,000.00 | 1,017.60 | 1,017.60 | -0.64% | 4,055 |
| Oct 29, 2026 | 1,008.15 | 1,025.90 | 1,001.50 | 1,024.15 | 1,024.15 | 0.61% | 1,256 |
| Oct 28, 2026 | 996.00 | 1,025.00 | 984.85 | 1,017.90 | 1,017.90 | -0.61% | 1,572 |
| Oct 27, 2026 | 1,017.95 | 1,025.00 | 993.10 | 1,024.10 | 1,024.10 | 0.33% | 3,908 |
| Oct 26, 2026 | 999.00 | 1,037.20 | 967.60 | 1,020.70 | 1,020.70 | 2.56% | 4,647 |
| Oct 23, 2026 | 986.95 | 1,005.00 | 942.45 | 995.25 | 995.25 | -1.08% | 7,401 |
| Oct 22, 2026 | 995.00 | 1,020.15 | 985.00 | 1,006.10 | 1,006.10 | -0.22% | 4,755 |
| Oct 21, 2026 | 1,078.70 | 1,085.15 | 1,005.00 | 1,008.35 | 1,008.35 | -4.66% | 2,999 |
| Oct 19, 2026 | 1,070.55 | 1,072.45 | 1,002.35 | 1,057.65 | 1,057.65 | 0.41% | 6,201 |
| Oct 16, 2026 | 1,066.35 | 1,066.35 | 1,040.00 | 1,053.35 | 1,053.35 | 0.45% | 1,533 |
| Oct 15, 2026 | 1,049.90 | 1,072.00 | 1,041.60 | 1,048.65 | 1,048.65 | -0.89% | 3,622 |
| Oct 14, 2026 | 1,050.65 | 1,072.80 | 1,040.00 | 1,058.05 | 1,058.05 | 0.30% | 3,212 |
| Oct 13, 2026 | 1,075.55 | 1,076.00 | 1,040.00 | 1,054.85 | 1,054.85 | -1.95% | 4,720 |
| Oct 12, 2026 | 1,040.00 | 1,094.00 | 1,040.00 | 1,075.85 | 1,075.85 | 3.24% | 12,778 |
| Oct 9, 2026 | 1,048.00 | 1,078.55 | 1,036.05 | 1,042.10 | 1,042.10 | -0.62% | 8,461 |
| Oct 8, 2026 | 1,073.95 | 1,076.85 | 1,042.65 | 1,048.55 | 1,048.55 | -2.27% | 7,802 |
| Oct 7, 2026 | 1,092.85 | 1,092.85 | 1,070.00 | 1,072.90 | 1,072.90 | -1.83% | 5,985 |
| Oct 6, 2026 | 1,088.50 | 1,112.85 | 1,042.70 | 1,092.85 | 1,092.85 | 2.03% | 27,873 |
| Oct 5, 2026 | 1,018.55 | 1,098.00 | 995.00 | 1,071.15 | 1,071.15 | 8.47% | 61,770 |
| Oct 1, 2026 | 995.05 | 1,004.00 | 980.40 | 987.55 | 987.55 | -0.76% | 11,722 |
| Sep 30, 2026 | 1,030.00 | 1,030.00 | 952.95 | 995.10 | 995.10 | -0.56% | 7,093 |
| Sep 29, 2026 | 998.20 | 1,008.70 | 990.00 | 1,000.70 | 1,000.70 | -0.05% | 7,606 |
| 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 |