tiprankstipranks
Trending News
More News >
Bhartiya International Limited (IN:BIL)
:BIL
India Market
Advertisement

Bhartiya International Limited (BIL) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 19, 2025
878.40
880.60
858.05
868.40
868.40
-1.96%
1,084
0.64
Sep 18, 2025
878.15
885.75
878.15
885.75
885.75
0.00%
12
<0.01
Sep 17, 2025
886.90
889.00
874.45
885.75
885.75
+1.11%
64
0.04
Sep 16, 2025
880.00
892.45
873.50
876.00
876.00
+0.96%
725
0.43
Sep 15, 2025
865.75
871.90
865.75
867.65
867.65
+1.65%
125
0.07
Sep 12, 2025
850.00
900.00
845.10
853.60
853.60
-0.36%
519
0.31
Sep 11, 2025
852.00
856.65
838.40
856.65
856.65
-1.65%
119
0.07
Sep 10, 2025
939.00
939.00
850.60
871.00
871.00
-0.55%
270
0.16
Sep 09, 2025
910.00
910.00
865.95
875.85
875.85
+0.64%
32
0.02
Sep 08, 2025
870.25
870.25
870.25
870.25
870.25
+2.11%
1
<0.01
Sep 05, 2025
859.05
880.85
838.35
852.25
852.25
-1.85%
1,172
0.70
Sep 04, 2025
861.35
898.90
837.00
868.30
868.30
+0.81%
117
0.07
Sep 03, 2025
853.75
865.45
847.75
861.35
861.35
+4.13%
62
0.04
Sep 02, 2025
834.50
837.00
827.20
827.20
827.20
-0.51%
121
0.07
Sep 01, 2025
832.25
840.00
814.45
831.45
831.45
-2.71%
216
0.13
Aug 29, 2025
871.30
871.30
854.60
854.60
854.60
-0.98%
10
<0.01
Aug 28, 2025
859.20
867.85
858.05
863.05
863.05
-0.89%
93
0.06
Aug 26, 2025
862.30
946.20
845.00
870.80
870.80
+1.23%
3,721
2.27
Aug 25, 2025
832.25
864.35
832.25
860.20
860.20
+2.86%
88
0.05
Aug 22, 2025
844.70
853.75
821.00
836.25
836.25
-1.91%
2,288
1.39
Aug 21, 2025
853.30
855.65
852.55
852.55
852.55
+0.18%
34
0.02
Aug 20, 2025
857.55
862.85
830.00
851.05
851.05
-1.73%
351
0.21
Aug 19, 2025
854.95
866.00
815.05
866.00
866.00
-0.69%
186
0.11
Aug 18, 2025
883.15
883.15
870.00
872.00
872.00
-0.43%
46
0.03
Aug 14, 2025
889.70
906.60
875.80
875.80
875.80
+0.94%
134
0.08
Aug 13, 2025
881.80
947.90
860.15
867.65
867.65
-1.39%
1,306
0.81
Aug 12, 2025
872.85
885.90
865.00
879.90
879.90
+1.07%
364
0.23
Aug 11, 2025
863.95
887.35
846.25
870.55
870.55
+1.41%
568
0.35
Aug 08, 2025
817.80
873.20
815.40
858.45
858.45
+3.17%
459
0.29
Aug 07, 2025
820.90
836.90
808.25
832.05
832.05
+0.54%
150
0.09
Aug 06, 2025
850.00
860.30
826.65
827.55
827.55
-4.16%
448
0.28
Aug 05, 2025
930.00
930.00
862.05
863.45
863.45
-4.84%
827
0.51
Aug 04, 2025
892.00
913.00
873.00
907.40
907.40
+0.22%
773
0.48
Aug 01, 2025
904.00
954.75
904.00
905.40
905.40
-4.85%
1,553
0.98
Jul 31, 2025
901.75
962.00
884.00
951.55
951.55
+3.84%
1,620
1.04
Jul 30, 2025
900.90
917.30
888.90
916.35
916.35
+4.89%
1,276
0.82
Jul 29, 2025
829.20
882.25
816.10
873.65
873.65
+3.98%
1,089
0.71
Jul 28, 2025
878.00
878.00
840.00
840.25
840.25
-4.25%
380
0.25
Jul 25, 2025
881.00
884.00
852.65
877.50
877.50
-2.23%
2,787
1.86
Jul 24, 2025
944.25
968.35
897.50
897.50
897.50
-5.00%
2,156
1.46
Jul 23, 2025
988.40
988.40
912.25
944.70
944.70
+0.36%
32,715
34.27
Jul 22, 2025
941.35
941.35
941.35
941.35
941.35
+5.00%
2,278
2.46
Jul 21, 2025
842.45
896.55
842.45
896.55
896.55
+4.99%
1,342
1.47
Jul 18, 2025
837.40
854.80
833.90
853.90
853.90
+3.27%
357
0.39
Jul 17, 2025
837.95
837.95
826.55
826.85
826.85
-1.32%
122
0.12
Jul 16, 2025
830.20
844.80
830.20
837.95
837.95
+1.72%
1,517
1.51
Jul 15, 2025
838.00
876.00
819.25
823.80
823.80
-1.54%
740
0.75
Jul 14, 2025
825.00
841.50
809.95
836.70
836.70
+2.73%
1,184
1.21
Jul 11, 2025
769.95
818.85
769.00
814.45
814.45
+4.31%
3,643
3.95
Jul 10, 2025
775.00
783.05
762.05
780.80
780.80
+4.69%
11,630
15.77
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis