Bhartiya International Ltd. (BOM:526666)
India
· Delayed Price · Currency is INR 775.90
+3.30 (0.43%)
At close: Apr 28, 2026
Bhartiya International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 850.00 | 850.00 | 757.25 | 772.60 | 772.60 | -1.57% | 133 |
| Apr 24, 2026 | 754.00 | 784.90 | 754.00 | 784.90 | 784.90 | -2.41% | 63 |
| Apr 23, 2026 | 953.00 | 953.00 | 790.00 | 804.25 | 804.25 | 1.16% | 14 |
| Apr 22, 2026 | 781.00 | 795.00 | 781.00 | 795.00 | 795.00 | 1.79% | 165 |
| Apr 21, 2026 | 850.00 | 850.00 | 770.05 | 781.00 | 781.00 | -0.24% | 16 |
| Apr 20, 2026 | 785.20 | 785.20 | 769.30 | 782.90 | 782.90 | -0.27% | 77 |
| Apr 17, 2026 | 791.95 | 805.40 | 769.20 | 785.00 | 785.00 | 1.95% | 72 |
| Apr 16, 2026 | 781.45 | 781.45 | 754.30 | 770.00 | 770.00 | 1.02% | 571 |
| Apr 15, 2026 | 758.45 | 776.00 | 758.45 | 762.20 | 762.20 | 4.68% | 88 |
| Apr 13, 2026 | 748.00 | 748.00 | 727.00 | 728.10 | 728.10 | -2.43% | 27 |
| Apr 10, 2026 | 739.90 | 749.00 | 729.40 | 746.20 | 746.20 | 2.65% | 182 |
| Apr 9, 2026 | 765.00 | 765.00 | 716.20 | 726.95 | 726.95 | -3.73% | 157 |
| Apr 8, 2026 | 770.00 | 884.00 | 753.00 | 755.10 | 755.10 | 2.16% | 1,258 |
| Apr 7, 2026 | 744.25 | 744.25 | 738.90 | 739.10 | 739.10 | 1.06% | 15 |
| Apr 6, 2026 | 711.60 | 740.55 | 711.60 | 731.35 | 731.35 | 1.13% | 214 |
| Apr 2, 2026 | 700.00 | 723.20 | 691.25 | 723.20 | 723.20 | 6.03% | 17 |
| Apr 1, 2026 | 685.10 | 775.00 | 682.05 | 682.05 | 682.05 | 3.85% | 382 |
| Mar 30, 2026 | 672.40 | 672.40 | 646.05 | 656.75 | 656.75 | -5.87% | 62 |
| Mar 27, 2026 | 723.00 | 723.00 | 694.70 | 697.70 | 697.70 | -3.50% | 20 |
| Mar 25, 2026 | 708.45 | 723.00 | 708.45 | 723.00 | 723.00 | 6.21% | 17 |
| Mar 24, 2026 | 686.05 | 686.05 | 667.80 | 680.70 | 680.70 | -0.78% | 39 |
| Mar 23, 2026 | 706.30 | 706.30 | 685.75 | 686.05 | 686.05 | -4.68% | 132 |
| Mar 20, 2026 | 710.00 | 719.70 | 702.80 | 719.70 | 719.70 | 1.62% | 219 |
| Mar 19, 2026 | 714.00 | 714.00 | 706.80 | 708.25 | 708.25 | -0.99% | 27 |
| Mar 18, 2026 | 720.00 | 720.00 | 711.50 | 715.35 | 715.35 | 1.10% | 228 |
| Mar 17, 2026 | 790.00 | 790.00 | 707.60 | 707.60 | 707.60 | -0.65% | 47 |
| Mar 16, 2026 | 721.80 | 725.05 | 701.00 | 712.25 | 712.25 | -5.29% | 26 |
| Mar 13, 2026 | 719.80 | 752.00 | 710.55 | 752.00 | 752.00 | 2.87% | 141 |
| Mar 12, 2026 | 709.00 | 731.00 | 709.00 | 731.00 | 731.00 | 3.10% | 204 |
| Mar 11, 2026 | 715.35 | 721.70 | 707.30 | 709.00 | 709.00 | -2.25% | 5,024 |
| Mar 10, 2026 | 750.00 | 750.00 | 712.30 | 725.35 | 725.35 | -2.47% | 79 |
| Mar 9, 2026 | 725.65 | 743.75 | 725.65 | 743.75 | 743.75 | 1.49% | 5 |
| Mar 6, 2026 | 741.70 | 755.35 | 718.00 | 732.80 | 732.80 | -1.76% | 372 |
| Mar 5, 2026 | 680.05 | 764.55 | 680.05 | 745.90 | 745.90 | 0.59% | 9 |
| Mar 4, 2026 | 651.00 | 756.40 | 651.00 | 741.50 | 741.50 | 2.03% | 598 |
| Mar 2, 2026 | 740.00 | 740.00 | 695.00 | 726.75 | 726.75 | -3.79% | 405 |
| Feb 27, 2026 | 810.70 | 812.25 | 745.00 | 755.40 | 755.40 | -8.21% | 222 |
| Feb 26, 2026 | 818.50 | 823.00 | 818.50 | 823.00 | 823.00 | 0.19% | 17 |
| Feb 25, 2026 | 832.15 | 832.15 | 821.45 | 821.45 | 821.45 | -1.03% | 13 |
| Feb 24, 2026 | 853.20 | 853.20 | 830.00 | 830.00 | 830.00 | -2.46% | 13 |
| Feb 23, 2026 | 820.00 | 867.00 | 820.00 | 850.95 | 850.95 | 2.57% | 604 |
| Feb 20, 2026 | 850.05 | 850.05 | 829.65 | 829.65 | 829.65 | -2.99% | 129 |
| Feb 19, 2026 | 850.05 | 855.25 | 850.00 | 855.25 | 855.25 | -0.45% | 105 |
| Feb 18, 2026 | 850.05 | 861.05 | 850.05 | 859.15 | 859.15 | -1.52% | 10 |
| Feb 17, 2026 | 875.00 | 875.00 | 872.45 | 872.45 | 872.45 | -1.85% | 46 |
| Feb 16, 2026 | 865.00 | 890.00 | 864.05 | 888.90 | 888.90 | 2.90% | 422 |
| Feb 13, 2026 | 890.20 | 890.20 | 862.10 | 863.85 | 863.85 | -4.40% | 287 |
| Feb 12, 2026 | 960.00 | 960.00 | 876.75 | 903.65 | 903.65 | -6.49% | 193 |
| Feb 11, 2026 | 944.75 | 978.00 | 944.75 | 966.40 | 966.40 | 1.30% | 117 |
| Feb 10, 2026 | 943.20 | 969.20 | 937.30 | 954.00 | 954.00 | -0.38% | 457 |
| Feb 9, 2026 | 925.10 | 969.00 | 897.10 | 957.65 | 957.65 | 4.60% | 577 |
| Feb 6, 2026 | 899.30 | 925.10 | 897.20 | 915.55 | 915.55 | -0.58% | 651 |
| Feb 5, 2026 | 898.50 | 921.10 | 891.55 | 920.90 | 920.90 | -0.45% | 54 |
| Feb 3, 2026 | 954.70 | 954.70 | 884.80 | 925.10 | 925.10 | 7.27% | 1,772 |
| Feb 2, 2026 | 829.55 | 862.40 | 825.00 | 862.40 | 862.40 | 6.06% | 2,456 |
| Feb 1, 2026 | 790.70 | 813.15 | 786.35 | 813.15 | 813.15 | 2.84% | 543 |
| Jan 30, 2026 | 765.00 | 790.70 | 760.00 | 790.70 | 790.70 | 0.11% | 116 |
| Jan 29, 2026 | 771.00 | 789.85 | 749.00 | 789.85 | 789.85 | 5.36% | 5 |
| Jan 28, 2026 | 828.00 | 828.00 | 740.50 | 749.70 | 749.70 | 6.79% | 717 |
| Jan 27, 2026 | 702.05 | 702.05 | 702.05 | 702.05 | 702.05 | 3.10% | 101 |
| Jan 23, 2026 | 680.00 | 695.20 | 634.95 | 680.95 | 680.95 | -5.57% | 3,043 |
| Jan 22, 2026 | 680.20 | 734.00 | 667.00 | 721.10 | 721.10 | 17.21% | 301 |
| Jan 21, 2026 | 642.00 | 642.00 | 615.20 | 615.20 | 615.20 | -4.17% | 1,514 |
| Jan 20, 2026 | 642.90 | 642.90 | 642.00 | 642.00 | 642.00 | -4.11% | 200 |
| Jan 19, 2026 | 669.55 | 669.55 | 669.55 | 669.55 | 669.55 | 1.38% | 1 |
| Jan 16, 2026 | 660.45 | 660.45 | 660.45 | 660.45 | 660.45 | 0.53% | 1 |
| Jan 14, 2026 | 680.00 | 680.00 | 649.65 | 657.00 | 657.00 | -0.73% | 50,599 |
| Jan 13, 2026 | 696.40 | 702.80 | 659.00 | 661.80 | 661.80 | -2.68% | 1,583 |
| Jan 12, 2026 | 652.00 | 680.00 | 651.95 | 680.00 | 680.00 | 2.21% | 77 |
| Jan 9, 2026 | 716.10 | 716.10 | 651.75 | 665.30 | 665.30 | -7.09% | 450 |
| Jan 8, 2026 | 716.10 | 716.10 | 716.10 | 716.10 | 716.10 | 0.68% | 1 |
| Jan 7, 2026 | 729.00 | 729.00 | 704.65 | 711.25 | 711.25 | -2.56% | 80 |
| Jan 6, 2026 | 727.90 | 744.20 | 724.85 | 729.95 | 729.95 | 3.13% | 41 |
| Jan 5, 2026 | 727.70 | 727.70 | 707.80 | 707.80 | 707.80 | -3.21% | 23 |
| Jan 2, 2026 | 731.25 | 731.25 | 731.25 | 731.25 | 731.25 | 1.60% | 1 |
| Jan 1, 2026 | 719.70 | 719.70 | 719.70 | 719.70 | 719.70 | - | 2 |
| Dec 31, 2025 | 729.00 | 729.00 | 717.55 | 719.70 | 719.70 | 0.52% | 622 |
| Dec 30, 2025 | 726.00 | 729.30 | 716.00 | 716.00 | 716.00 | -3.77% | 507 |
| Dec 29, 2025 | 745.10 | 745.10 | 744.05 | 744.05 | 744.05 | 0.28% | 112 |
| Dec 26, 2025 | 746.10 | 746.10 | 742.00 | 742.00 | 742.00 | -1.03% | 24 |
| Dec 24, 2025 | 750.45 | 750.45 | 749.70 | 749.70 | 749.70 | -0.42% | 30 |
| Dec 23, 2025 | 821.10 | 821.10 | 730.55 | 752.85 | 752.85 | 1.70% | 104 |
| Dec 22, 2025 | 706.20 | 766.00 | 706.20 | 740.25 | 740.25 | 2.89% | 34 |
| Dec 19, 2025 | 726.75 | 731.70 | 713.35 | 719.45 | 719.45 | -0.47% | 25 |
| Dec 18, 2025 | 730.00 | 739.45 | 710.95 | 722.85 | 722.85 | -4.56% | 985 |
| Dec 17, 2025 | 747.85 | 760.20 | 732.75 | 757.35 | 757.35 | 1.05% | 1,847 |
| Dec 16, 2025 | 745.05 | 750.00 | 738.40 | 749.45 | 749.45 | -1.13% | 83 |
| Dec 15, 2025 | 755.00 | 765.45 | 753.05 | 758.05 | 758.05 | 0.40% | 29 |
| Dec 12, 2025 | 763.70 | 775.05 | 750.00 | 755.00 | 755.00 | -2.26% | 1,030 |
| Dec 11, 2025 | 776.30 | 793.70 | 767.60 | 772.45 | 772.45 | 0.34% | 152 |
| Dec 10, 2025 | 777.00 | 777.00 | 755.35 | 769.80 | 769.80 | 0.21% | 424 |
| Dec 9, 2025 | 749.00 | 768.20 | 749.00 | 768.20 | 768.20 | 0.29% | 788 |
| Dec 8, 2025 | 797.05 | 808.60 | 763.80 | 766.00 | 766.00 | -5.28% | 508 |
| Dec 5, 2025 | 812.15 | 817.00 | 794.00 | 808.70 | 808.70 | 0.17% | 64 |
| Dec 4, 2025 | 815.00 | 815.00 | 801.00 | 807.30 | 807.30 | -1.04% | 83 |
| Dec 3, 2025 | 838.95 | 838.95 | 814.15 | 815.80 | 815.80 | -1.56% | 21 |
| Dec 2, 2025 | 839.05 | 839.05 | 828.35 | 828.75 | 828.75 | -1.71% | 65 |
| Dec 1, 2025 | 878.55 | 894.55 | 842.80 | 843.20 | 843.20 | -4.02% | 841 |
| Nov 28, 2025 | 827.10 | 915.95 | 827.10 | 878.55 | 878.55 | 9.14% | 1,711 |
| Nov 27, 2025 | 812.00 | 812.75 | 805.00 | 805.00 | 805.00 | -0.05% | 79 |