Bhartiya International Limited BIL
NSE · India · Consumer Non-Durables
INR 985.00-10.10 (-1.01%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 987.55 | -0.76% | INR 995.05 | INR 1,004.00 | INR 980.40 | 11.72K |
| 2026-09-30 | INR 995.10 | -0.56% | INR 1,030.00 | INR 1,030.00 | INR 952.95 | 7.09K |
| 2026-09-29 | INR 1,000.70 | -0.05% | INR 998.20 | INR 1,008.70 | INR 990.00 | 7.61K |
| 2026-09-28 | INR 1,001.20 | -0.95% | INR 1,010.85 | INR 1,020.00 | INR 990.00 |
| 3.15K |
| 2026-09-25 | INR 1,010.85 | +0.06% | INR 1,031.00 | INR 1,031.00 | INR 1,001.10 | 4.69K |
| 2026-09-24 | INR 1,010.25 | -2.39% | INR 1,036.55 | INR 1,043.95 | INR 1,001.00 | 8.54K |
| 2026-09-23 | INR 1,034.95 | -1.48% | INR 1,055.90 | INR 1,060.00 | INR 1,031.00 | 4.57K |
| 2026-09-22 | INR 1,050.50 | +0.59% | INR 1,088.00 | INR 1,088.00 | INR 1,042.55 | 6.09K |
| 2026-09-21 | INR 1,044.35 | +0.34% | INR 1,069.00 | INR 1,069.00 | INR 1,030.30 | 4.95K |
| 2026-09-18 | INR 1,040.85 | +1.70% | INR 1,044.40 | INR 1,079.90 | INR 1,012.30 | 9.49K |
| 2026-09-17 | INR 1,023.45 | -1.24% | INR 1,050.00 | INR 1,060.00 | INR 1,011.00 | 7.09K |
| 2026-09-16 | INR 1,036.25 | +0.85% | INR 1,029.00 | INR 1,081.75 | INR 995.00 | 12.44K |
| 2026-09-15 | INR 1,027.55 | -4.24% | INR 1,073.00 | INR 1,095.50 | INR 1,025.00 | 12.08K |
| 2026-09-11 | INR 1,073.00 | -0.80% | INR 1,097.00 | INR 1,097.00 | INR 1,030.20 | 17.52K |
| 2026-09-10 | INR 1,081.70 | -2.39% | INR 1,122.60 | INR 1,150.00 | INR 1,055.00 | 50.38K |
| 2026-09-09 | INR 1,108.20 | +18.29% | INR 938.40 | INR 1,124.20 | INR 915.10 | 191.57K |
| 2026-09-08 | INR 936.85 | +0.61% | INR 947.00 | INR 947.00 | INR 907.00 | 14.56K |
| 2026-09-07 | INR 931.15 | +2.57% | INR 930.00 | INR 955.00 | INR 907.05 | 20.20K |
| 2026-09-04 | INR 907.85 | -0.87% | INR 924.00 | INR 924.00 | INR 899.95 | 8.74K |
| 2026-09-03 | INR 915.85 | +2.54% | INR 862.80 | INR 930.00 | INR 862.80 | 21.55K |
| 2026-09-02 | INR 893.20 | +0.88% | INR 938.00 | INR 938.00 | INR 885.45 | 18.07K |
| 2026-09-01 | INR 885.45 | +3.90% | INR 865.00 | INR 949.00 | INR 858.10 | 64.38K |
| 2026-08-31 | INR 852.20 | -0.64% | INR 863.00 | INR 863.00 | INR 848.00 | 23.67K |
| 2026-08-28 | INR 857.70 | -1.09% | INR 872.05 | INR 890.00 | INR 844.55 | 21.68K |
| 2026-08-27 | INR 867.15 | +3.18% | INR 845.75 | INR 877.40 | INR 845.75 | 35.87K |
| 2026-08-26 | INR 840.45 | -0.63% | INR 857.00 | INR 857.00 | INR 832.35 | 7.18K |
| 2026-08-25 | INR 845.75 | +1.23% | INR 846.60 | INR 850.00 | INR 840.00 | 8.25K |
| 2026-08-24 | INR 835.45 | +0.52% | INR 832.40 | INR 844.45 | INR 832.00 | 5.28K |
| 2026-08-21 | INR 831.10 | -0.41% | INR 834.55 | INR 844.85 | INR 827.40 | 24.53K |
| 2026-08-20 | INR 834.55 | -0.96% | INR 855.10 | INR 855.10 | INR 830.10 | 10.99K |
| 2026-08-19 | INR 842.60 | +1.37% | INR 848.85 | INR 855.00 | INR 829.65 | 8.36K |
| 2026-08-18 | INR 831.25 | -2.77% | INR 860.00 | INR 860.00 | INR 830.10 | 11.05K |
| 2026-08-17 | INR 854.90 | +2.09% | INR 835.00 | INR 859.45 | INR 832.00 | 19.41K |
| 2026-08-14 | INR 837.40 | -1.48% | INR 839.80 | INR 850.00 | INR 810.00 | 19.55K |
| 2026-08-13 | INR 850.00 | +3.58% | INR 839.90 | INR 879.15 | INR 802.80 | 37.46K |
| 2026-08-12 | INR 820.60 | -1.50% | INR 844.00 | INR 844.00 | INR 800.00 | 2.42K |
| 2026-08-11 | INR 833.10 | +0.72% | INR 840.00 | INR 844.95 | INR 817.40 | 3.25K |
| 2026-08-10 | INR 827.15 | -0.39% | INR 823.20 | INR 841.90 | INR 793.20 | 4.40K |
| 2026-08-07 | INR 830.35 | +2.52% | INR 832.00 | INR 845.05 | INR 802.60 | 7.89K |
| 2026-08-06 | INR 809.90 | +0.22% | INR 811.65 | INR 824.90 | INR 800.00 | 3.59K |
| 2026-08-05 | INR 808.15 | +0.80% | INR 813.80 | INR 833.00 | INR 800.00 | 4.76K |
| 2026-08-04 | INR 801.75 | +5.38% | INR 760.10 | INR 832.15 | INR 760.10 | 33.59K |
| 2026-08-03 | INR 760.85 | +2.73% | INR 764.95 | INR 764.95 | INR 735.00 | 1.86K |
| 2026-07-31 | INR 740.60 | -1.25% | INR 798.95 | INR 798.95 | INR 740.00 | 2.68K |
| 2026-07-30 | INR 749.95 | +0.03% | INR 747.80 | INR 750.00 | INR 740.55 | 341 |
| 2026-07-29 | INR 749.75 | -3.74% | INR 749.60 | INR 758.80 | INR 741.90 | 15.66K |
| 2026-07-28 | INR 778.85 | +4.43% | INR 774.00 | INR 780.00 | INR 741.30 | 4.17K |
| 2026-07-27 | INR 745.80 | +2.18% | INR 680.00 | INR 757.00 | INR 680.00 | 854 |
| 2026-07-24 | INR 729.90 | -1.38% | INR 740.15 | INR 760.00 | INR 725.00 | 1.19K |
| 2026-07-23 | INR 740.15 | -0.16% | INR 723.70 | INR 752.05 | INR 723.45 | 987 |
| 2026-07-22 | INR 741.35 | +0.15% | INR 739.70 | INR 746.00 | INR 734.00 | 2.88K |
| 2026-07-21 | INR 740.25 | -0.71% | INR 754.90 | INR 754.90 | INR 722.10 | 3.49K |
| 2026-07-20 | INR 745.55 | +2.87% | INR 721.00 | INR 764.20 | INR 721.00 | 5.07K |
| 2026-07-17 | INR 724.75 | -0.57% | INR 732.50 | INR 738.00 | INR 711.25 | 3.90K |
| 2026-07-16 | INR 728.90 | +1.65% | INR 737.55 | INR 737.55 | INR 713.70 | 8.00K |
| 2026-07-15 | INR 717.05 | -0.67% | INR 740.50 | INR 740.50 | INR 692.10 | 5.49K |
| 2026-07-14 | INR 721.90 | +0.33% | INR 743.35 | INR 743.35 | INR 715.10 | 1.90K |
| 2026-07-13 | INR 719.55 | -1.41% | INR 726.30 | INR 734.75 | INR 714.00 | 5.37K |
| 2026-07-10 | INR 729.85 | +0.54% | INR 751.30 | INR 754.00 | INR 714.85 | 3.48K |
| 2026-07-09 | INR 725.90 | +0.53% | INR 718.45 | INR 742.05 | INR 712.15 | 2.31K |
| 2026-07-08 | INR 722.05 | -2.19% | INR 757.65 | INR 757.65 | INR 712.00 | 1.79K |
| 2026-07-07 | INR 738.20 | -3.47% | INR 790.00 | INR 790.00 | INR 731.10 | 1.81K |
| 2026-07-06 | INR 764.75 | -2.58% | INR 759.80 | INR 789.00 | INR 755.05 | 2.92K |
| 2026-07-03 | INR 785.00 | -1.66% | INR 822.00 | INR 822.00 | INR 772.00 | 593 |
| 2026-07-02 | INR 798.25 | +6.17% | INR 773.65 | INR 800.00 | INR 754.05 | 8.54K |
| 2026-07-01 | INR 751.85 | -2.51% | INR 756.05 | INR 781.05 | INR 750.00 | 3.43K |
| 2026-06-30 | INR 771.20 | -0.65% | INR 776.00 | INR 779.70 | INR 749.00 | 4.74K |
| 2026-06-29 | INR 776.25 | -3.60% | INR 805.25 | INR 805.25 | INR 768.15 | 4.74K |
| 2026-06-26 | INR 805.25 | 0.00% | INR 805.25 | INR 805.25 | INR 805.25 | 0 |
| 2026-06-25 | INR 805.25 | +1.67% | INR 820.00 | INR 870.00 | INR 781.00 | 90.63K |
| 2026-06-24 | INR 792.05 | +10.70% | INR 716.85 | INR 813.00 | INR 716.85 | 14.71K |
| 2026-06-23 | INR 715.50 | -1.57% | INR 724.85 | INR 741.65 | INR 711.10 | 3.06K |
| 2026-06-22 | INR 726.90 | +1.36% | INR 748.00 | INR 748.00 | INR 712.00 | 2.85K |
| 2026-06-19 | INR 717.15 | +2.33% | INR 693.95 | INR 738.50 | INR 687.55 | 8.81K |
| 2026-06-18 | INR 700.85 | -0.38% | INR 714.95 | INR 714.95 | INR 686.00 | 8.03K |
| 2026-06-17 | INR 703.50 | +1.00% | INR 712.90 | INR 712.90 | INR 685.15 | 917 |
| 2026-06-16 | INR 696.55 | -1.62% | INR 717.95 | INR 717.95 | INR 689.75 | 3.27K |
| 2026-06-15 | INR 708.00 | +2.01% | INR 697.00 | INR 718.05 | INR 697.00 | 5.87K |
| 2026-06-12 | INR 694.05 | +3.10% | INR 690.00 | INR 702.95 | INR 680.10 | 2.66K |
| 2026-06-11 | INR 673.15 | -1.27% | INR 671.00 | INR 700.10 | INR 665.00 | 1.27K |
| 2026-06-10 | INR 681.80 | -1.57% | INR 694.00 | INR 710.00 | INR 674.50 | 2.04K |
| 2026-06-09 | INR 692.65 | -0.77% | INR 722.50 | INR 722.50 | INR 684.05 | 1.75K |
| 2026-06-08 | INR 698.05 | +0.16% | INR 700.90 | INR 714.95 | INR 682.25 | 3.59K |
| 2026-06-05 | INR 696.95 | -3.54% | INR 723.70 | INR 733.20 | INR 690.00 | 3.33K |
| 2026-06-04 | INR 722.50 | +3.60% | INR 690.00 | INR 725.00 | INR 677.00 | 3.29K |
| 2026-06-03 | INR 697.40 | -4.60% | INR 728.15 | INR 728.40 | INR 692.00 | 6.14K |
| 2026-06-02 | INR 731.05 | -0.61% | INR 720.80 | INR 738.00 | INR 720.80 | 999 |
| 2026-06-01 | INR 735.50 | -5.17% | INR 742.35 | INR 750.80 | INR 718.85 | 7.89K |
| 2026-05-29 | INR 775.60 | +2.41% | INR 756.60 | INR 793.00 | INR 756.60 | 6.35K |
| 2026-05-28 | INR 757.35 | 0.00% | INR 757.35 | INR 757.35 | INR 757.35 | 0 |