Want to see IN:BIL full AI Analyst Report?
Bhartiya International Limited (BIL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,014.50 | 1,054.50 | 995.05 | 1,015.85 | 1,015.85 | -0.56% | 128 | 0.13 |
| Oct 29, 2026 | 1,013.60 | 1,023.40 | 995.70 | 1,021.55 | 1,021.55 | +0.62% | 52 | 0.05 |
| Oct 28, 2026 | 995.00 | 1,022.40 | 995.00 | 1,015.25 | 1,015.25 | +1.62% | 189 | 0.19 |
| Oct 27, 2026 | 1,011.75 | 1,013.45 | 994.60 | 999.10 | 999.10 | -2.51% | 8 | 0.01 |
| Oct 26, 2026 | 1,170.00 | 1,170.00 | 971.70 | 1,024.85 | 1,024.85 | +3.97% | 4,058 | 4.45 |
| Oct 23, 2026 | 970.00 | 985.75 | 948.00 | 985.75 | 985.75 | -2.32% | 614 | 0.68 |
| Oct 22, 2026 | 994.05 | 1,010.00 | 994.05 | 1,009.15 | 1,009.15 | +1.26% | 456 | 0.49 |
| Oct 21, 2026 | 1,055.00 | 1,061.45 | 996.20 | 996.60 | 996.60 | -6.07% | 166 | 0.18 |
| Oct 20, 2026 | 1,060.95 | 1,069.00 | 1,000.65 | 1,060.95 | 1,060.95 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,026.70 | 1,069.00 | 1,000.65 | 1,060.95 | 1,060.95 | +1.95% | 757 | 0.83 |
| Oct 16, 2026 | 1,054.90 | 1,060.00 | 1,038.90 | 1,040.70 | 1,040.70 | -0.86% | 156 | 0.17 |
| Oct 15, 2026 | 1,050.00 | 1,068.45 | 1,045.00 | 1,049.75 | 1,049.75 | -1.24% | 995 | 1.10 |
| Oct 14, 2026 | 1,040.25 | 1,071.55 | 1,036.55 | 1,062.90 | 1,062.90 | +0.80% | 142 | 0.16 |
| Oct 13, 2026 | 1,081.00 | 1,082.55 | 1,043.00 | 1,054.45 | 1,054.45 | -2.50% | 1,951 | 2.23 |
| Oct 12, 2026 | 1,040.00 | 1,087.15 | 1,040.00 | 1,081.50 | 1,081.50 | +3.93% | 148 | 0.17 |
| Oct 09, 2026 | 1,185.00 | 1,185.00 | 1,038.35 | 1,040.60 | 1,040.60 | +0.19% | 149 | 0.17 |
| Oct 08, 2026 | 1,076.65 | 1,076.65 | 1,037.35 | 1,038.65 | 1,038.65 | -3.26% | 74 | 0.08 |
| Oct 07, 2026 | 1,081.35 | 1,081.35 | 1,071.55 | 1,073.70 | 1,073.70 | -1.89% | 112 | 0.12 |
| Oct 06, 2026 | 1,089.25 | 1,100.00 | 1,047.60 | 1,094.35 | 1,094.35 | +2.35% | 1,463 | 1.66 |
| Oct 05, 2026 | 999.85 | 1,101.85 | 999.85 | 1,069.25 | 1,069.25 | +8.39% | 4,387 | 5.37 |
| Oct 02, 2026 | 986.50 | 1,004.20 | 917.00 | 986.50 | 986.50 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 917.00 | 1,004.20 | 917.00 | 986.50 | 986.50 | -1.54% | 89 | 0.11 |
| Sep 30, 2026 | 985.90 | 1,010.55 | 961.00 | 1,001.95 | 1,001.95 | +0.58% | 27 | 0.03 |
| Sep 29, 2026 | 997.35 | 1,003.35 | 992.20 | 996.20 | 996.20 | -0.35% | 27 | 0.03 |
| Sep 28, 2026 | 1,008.00 | 1,008.00 | 990.65 | 999.70 | 999.70 | -1.06% | 547 | 0.66 |
| Sep 25, 2026 | 1,009.20 | 1,018.90 | 1,002.10 | 1,010.45 | 1,010.45 | +0.00% | 904 | 1.10 |
| Sep 24, 2026 | 1,035.45 | 1,035.45 | 999.30 | 1,010.40 | 1,010.40 | -2.65% | 1,582 | 1.95 |
| Sep 23, 2026 | 1,054.00 | 1,058.70 | 1,026.50 | 1,037.90 | 1,037.90 | -1.53% | 680 | 0.85 |
| Sep 22, 2026 | 1,075.00 | 1,075.00 | 1,050.00 | 1,054.00 | 1,054.00 | +0.96% | 174 | 0.19 |
| Sep 21, 2026 | 1,050.80 | 1,051.10 | 1,035.50 | 1,044.00 | 1,044.00 | -0.02% | 188 | 0.21 |
| Sep 18, 2026 | 1,034.05 | 1,074.15 | 1,010.05 | 1,044.25 | 1,044.25 | +1.84% | 216 | 0.24 |
| Sep 17, 2026 | 1,050.10 | 1,056.85 | 1,022.00 | 1,025.35 | 1,025.35 | -1.52% | 1,214 | 1.36 |
| Sep 16, 2026 | 1,024.05 | 1,075.00 | 990.90 | 1,041.20 | 1,041.20 | +1.14% | 1,278 | 1.47 |
| Sep 15, 2026 | 1,084.35 | 1,089.00 | 1,024.05 | 1,029.45 | 1,029.45 | -4.01% | 653 | 0.76 |
| Sep 14, 2026 | 1,072.50 | 1,100.50 | 1,040.00 | 1,072.50 | 1,072.50 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,085.05 | 1,100.50 | 1,040.00 | 1,072.50 | 1,072.50 | -0.67% | 1,232 | 1.44 |
| Sep 10, 2026 | 1,123.85 | 1,149.00 | 1,058.00 | 1,079.70 | 1,079.70 | -2.21% | 3,568 | 4.46 |
| Sep 09, 2026 | 936.05 | 1,124.60 | 921.85 | 1,104.05 | 1,104.05 | +17.80% | 11,674 | 18.97 |
| Sep 08, 2026 | 936.00 | 941.75 | 923.05 | 937.20 | 937.20 | -0.14% | 3,944 | 7.14 |
| Sep 07, 2026 | 907.40 | 952.00 | 907.40 | 938.50 | 938.50 | +3.30% | 803 | 1.49 |
| Sep 04, 2026 | 921.75 | 921.75 | 901.55 | 908.50 | 908.50 | -1.04% | 411 | 0.77 |
| Sep 03, 2026 | 918.10 | 922.20 | 900.05 | 918.05 | 918.05 | +2.77% | 856 | 1.64 |
| Sep 02, 2026 | 894.40 | 911.85 | 891.60 | 893.30 | 893.30 | +0.18% | 1,207 | 2.40 |
| Sep 01, 2026 | 859.95 | 949.00 | 859.95 | 891.70 | 891.70 | +3.63% | 2,029 | 4.31 |
| Aug 31, 2026 | 701.05 | 861.55 | 701.05 | 860.45 | 860.45 | -0.05% | 100 | 0.21 |
| Aug 28, 2026 | 870.55 | 879.50 | 849.20 | 860.90 | 860.90 | -0.28% | 266 | 0.57 |
| Aug 27, 2026 | 865.90 | 874.00 | 850.75 | 863.30 | 863.30 | +2.06% | 1,963 | 4.48 |
| Aug 26, 2026 | 845.90 | 845.90 | 845.90 | 845.90 | 845.90 | +0.12% | 1 | 0.00 |
| Aug 25, 2026 | 844.85 | 866.95 | 830.70 | 844.85 | 844.85 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 827.85 | 844.85 | 826.95 | 844.85 | 844.85 | +1.72% | 11 | 0.02 |