Advertisement
Advertisement
Bhartiya International Ltd. (BIL.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 182.10 | 182.10 | 173.30 | 174.45 | 174.45 | 375 |
| Mar 22, 2023 | 176.05 | 178.95 | 172.25 | 177.00 | 177.00 | 4,686 |
| Mar 21, 2023 | 176.00 | 178.00 | 172.00 | 175.80 | 175.80 | 2,569 |
| Mar 20, 2023 | 176.05 | 176.70 | 170.30 | 173.10 | 173.10 | 749 |
| Mar 17, 2023 | 177.95 | 178.00 | 173.10 | 176.05 | 176.05 | 1,424 |
| Mar 16, 2023 | 177.05 | 181.45 | 174.00 | 177.55 | 177.55 | 6,156 |
| Mar 15, 2023 | 183.00 | 183.95 | 173.90 | 177.00 | 177.00 | 5,111 |
| Mar 14, 2023 | 196.85 | 196.85 | 180.05 | 180.95 | 180.95 | 3,118 |
| Mar 13, 2023 | 193.00 | 195.90 | 190.00 | 190.05 | 190.05 | 576 |
| Mar 10, 2023 | 196.00 | 197.75 | 191.10 | 192.20 | 192.20 | 1,500 |
| Mar 09, 2023 | 199.55 | 200.45 | 192.55 | 195.70 | 195.70 | 6,428 |
| Mar 08, 2023 | 199.20 | 201.00 | 197.00 | 197.05 | 197.05 | 559 |
| Mar 06, 2023 | 198.00 | 203.40 | 197.10 | 198.55 | 198.55 | 1,957 |
| Mar 03, 2023 | 202.70 | 203.85 | 200.00 | 202.30 | 202.30 | 2,089 |
| Mar 02, 2023 | 200.70 | 203.95 | 196.80 | 202.40 | 202.40 | 3,013 |
| Mar 01, 2023 | 194.70 | 201.00 | 191.00 | 197.25 | 197.25 | 3,026 |
| Feb 28, 2023 | 196.90 | 198.00 | 193.75 | 194.10 | 194.10 | 1,319 |
| Feb 27, 2023 | 197.80 | 202.35 | 193.85 | 194.50 | 194.50 | 16,717 |
| Feb 24, 2023 | 201.80 | 203.95 | 194.00 | 197.85 | 197.85 | 2,920 |
| Feb 23, 2023 | 204.80 | 204.80 | 197.60 | 201.85 | 201.85 | 2,121 |
| Feb 22, 2023 | 200.60 | 204.25 | 200.10 | 200.10 | 200.10 | 6,959 |
| Feb 21, 2023 | 201.20 | 204.00 | 199.90 | 200.60 | 200.60 | 4,731 |
| Feb 20, 2023 | 204.40 | 204.65 | 200.10 | 202.00 | 202.00 | 5,900 |
| Feb 17, 2023 | 200.00 | 204.90 | 200.00 | 201.20 | 201.20 | 4,201 |
| Feb 16, 2023 | 203.45 | 203.45 | 190.15 | 195.10 | 195.10 | 3,545 |
| Feb 15, 2023 | 204.50 | 204.50 | 200.10 | 200.15 | 200.15 | 5,604 |
| Feb 14, 2023 | 202.35 | 202.35 | 200.10 | 200.10 | 200.10 | 3,296 |
| Feb 13, 2023 | 200.10 | 208.95 | 196.00 | 200.15 | 200.15 | 15,070 |
| Feb 10, 2023 | 201.75 | 202.95 | 200.10 | 200.10 | 200.10 | 2,497 |
| Feb 09, 2023 | 204.40 | 204.40 | 200.10 | 200.45 | 200.45 | 801 |
| Feb 08, 2023 | 206.05 | 206.50 | 200.10 | 200.90 | 200.90 | 4,948 |
| Feb 07, 2023 | 201.50 | 206.55 | 200.20 | 200.75 | 200.75 | 3,500 |
| Feb 06, 2023 | 210.00 | 210.00 | 201.50 | 201.85 | 201.85 | 2,848 |
| Feb 03, 2023 | 201.35 | 206.50 | 200.55 | 204.65 | 204.65 | 1,650 |
| Feb 02, 2023 | 201.45 | 208.55 | 201.10 | 203.85 | 203.85 | 4,532 |
| Feb 01, 2023 | 210.00 | 210.00 | 200.00 | 201.90 | 201.90 | 8,704 |
| Jan 31, 2023 | 201.95 | 209.85 | 200.80 | 208.50 | 208.50 | 1,718 |
| Jan 30, 2023 | 203.00 | 205.40 | 200.20 | 200.70 | 200.70 | 1,365 |
| Jan 27, 2023 | 205.25 | 207.35 | 200.00 | 200.70 | 200.70 | 3,419 |
| Jan 25, 2023 | 210.00 | 210.00 | 205.10 | 205.10 | 205.10 | 2,117 |
| Jan 24, 2023 | 209.90 | 209.90 | 205.10 | 205.20 | 205.20 | 1,907 |
| Jan 23, 2023 | 202.00 | 216.40 | 202.00 | 205.10 | 205.10 | 6,553 |
| Jan 20, 2023 | 209.90 | 209.90 | 202.00 | 204.10 | 204.10 | 3,773 |
| Jan 19, 2023 | 205.70 | 208.00 | 205.25 | 207.10 | 207.10 | 2,177 |
| Jan 18, 2023 | 208.35 | 209.20 | 205.00 | 205.95 | 205.95 | 3,534 |
| Jan 17, 2023 | 209.85 | 209.85 | 205.10 | 205.15 | 205.15 | 4,709 |
| Jan 16, 2023 | 213.95 | 213.95 | 205.70 | 207.60 | 207.60 | 4,799 |
| Jan 13, 2023 | 210.65 | 212.75 | 203.40 | 208.55 | 208.55 | 4,553 |
| Jan 12, 2023 | 210.05 | 214.35 | 203.10 | 205.90 | 205.90 | 11,604 |
| Jan 11, 2023 | 221.00 | 221.00 | 209.50 | 211.85 | 211.85 | 3,797 |
| Jan 10, 2023 | 213.75 | 228.00 | 208.95 | 216.00 | 216.00 | 7,600 |
| Jan 09, 2023 | 215.05 | 215.05 | 206.45 | 210.65 | 210.65 | 3,466 |
| Jan 06, 2023 | 219.00 | 219.00 | 206.90 | 208.80 | 208.80 | 8,347 |
| Jan 05, 2023 | 208.00 | 219.95 | 208.00 | 211.10 | 211.10 | 6,471 |
| Jan 04, 2023 | 220.00 | 221.95 | 215.30 | 216.65 | 216.65 | 4,334 |
| Jan 03, 2023 | 226.80 | 229.45 | 221.15 | 224.35 | 224.35 | 8,750 |
| Jan 02, 2023 | 209.10 | 223.40 | 203.65 | 220.30 | 220.30 | 13,750 |
| Dec 30, 2022 | 210.00 | 210.00 | 205.15 | 205.20 | 205.20 | 4,269 |
| Dec 29, 2022 | 203.20 | 207.60 | 203.10 | 205.15 | 205.15 | 3,996 |
| Dec 28, 2022 | 197.65 | 208.40 | 197.10 | 203.20 | 203.20 | 3,885 |
| Dec 27, 2022 | 200.00 | 204.75 | 195.15 | 197.05 | 197.05 | 2,099 |
| Dec 26, 2022 | 196.00 | 200.00 | 195.50 | 198.60 | 198.60 | 2,061 |
| Dec 23, 2022 | 208.45 | 208.45 | 190.25 | 193.25 | 193.25 | 5,893 |
| Dec 22, 2022 | 206.45 | 211.35 | 205.10 | 205.20 | 205.20 | 7,220 |
| Dec 21, 2022 | 216.50 | 220.80 | 206.05 | 206.75 | 206.75 | 9,209 |
| Dec 20, 2022 | 215.05 | 226.50 | 215.00 | 215.65 | 215.65 | 3,371 |
| Dec 19, 2022 | 219.05 | 219.15 | 214.50 | 215.25 | 215.25 | 3,009 |
| Dec 16, 2022 | 219.05 | 220.25 | 215.00 | 216.95 | 216.95 | 6,232 |
| Dec 15, 2022 | 216.35 | 224.55 | 215.30 | 216.30 | 216.30 | 3,447 |
| Dec 14, 2022 | 215.65 | 225.95 | 215.10 | 216.30 | 216.30 | 7,569 |
| Dec 13, 2022 | 227.55 | 227.90 | 214.20 | 218.75 | 218.75 | 3,842 |
| Dec 12, 2022 | 224.55 | 226.60 | 216.80 | 223.35 | 223.35 | 6,281 |
| Dec 09, 2022 | 220.75 | 227.40 | 218.00 | 220.65 | 220.65 | 6,077 |
| Dec 08, 2022 | 218.00 | 238.00 | 211.95 | 222.45 | 222.45 | 33,564 |
| Dec 07, 2022 | 214.05 | 228.90 | 208.35 | 215.80 | 215.80 | 9,575 |
| Dec 06, 2022 | 212.50 | 214.95 | 208.05 | 211.70 | 211.70 | 3,422 |
| Dec 05, 2022 | 219.00 | 219.00 | 207.25 | 210.95 | 210.95 | 2,948 |
| Dec 02, 2022 | 211.45 | 216.95 | 209.00 | 211.65 | 211.65 | 2,917 |
| Dec 01, 2022 | 218.10 | 224.00 | 211.05 | 213.95 | 213.95 | 4,520 |
| Nov 30, 2022 | 210.45 | 221.90 | 206.15 | 217.55 | 217.55 | 14,538 |
| Nov 29, 2022 | 206.50 | 210.30 | 206.50 | 207.30 | 207.30 | 1,277 |
| Nov 28, 2022 | 207.70 | 210.90 | 206.25 | 207.80 | 207.80 | 1,850 |
| Nov 25, 2022 | 205.95 | 209.30 | 205.15 | 208.55 | 208.55 | 2,190 |
| Nov 24, 2022 | 207.10 | 207.25 | 205.10 | 205.40 | 205.40 | 1,593 |
| Nov 23, 2022 | 208.10 | 208.10 | 205.10 | 205.40 | 205.40 | 4,214 |
| Nov 22, 2022 | 206.05 | 207.50 | 205.10 | 205.25 | 205.25 | 2,896 |
| Nov 21, 2022 | 205.15 | 207.50 | 205.10 | 205.30 | 205.30 | 2,796 |
| Nov 18, 2022 | 208.05 | 208.55 | 205.15 | 205.35 | 205.35 | 2,078 |
| Nov 17, 2022 | 208.00 | 208.55 | 205.10 | 207.25 | 207.25 | 1,778 |
| Nov 16, 2022 | 211.55 | 211.80 | 205.10 | 205.25 | 205.25 | 5,656 |
| Nov 15, 2022 | 214.05 | 215.90 | 205.10 | 207.30 | 207.30 | 4,132 |
| Nov 14, 2022 | 225.00 | 225.00 | 206.15 | 206.95 | 206.95 | 9,015 |
| Nov 11, 2022 | 205.40 | 215.00 | 205.30 | 210.25 | 210.25 | 3,272 |
| Nov 10, 2022 | 209.50 | 209.70 | 205.10 | 205.20 | 205.20 | 2,107 |
| Nov 09, 2022 | 207.00 | 209.85 | 205.10 | 208.55 | 208.55 | 3,276 |
| Nov 07, 2022 | 209.35 | 209.50 | 201.05 | 202.50 | 202.50 | 3,747 |
| Nov 04, 2022 | 207.55 | 208.80 | 205.20 | 206.65 | 206.65 | 1,493 |
| Nov 03, 2022 | 209.05 | 209.05 | 205.10 | 205.45 | 205.45 | 8,362 |
| Nov 02, 2022 | 208.05 | 208.65 | 202.75 | 207.50 | 207.50 | 881 |
| Nov 01, 2022 | 208.05 | 214.15 | 205.20 | 207.05 | 207.05 | 2,309 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
