Bhartiya Intl.

Bhartiya International Ltd Historical Data

NSEBSE

₹747.95

(-1.64%)

Dec 16, 2025|01:59:06 PM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	849.3	865.4	821.2	850	309	13,09,618.4	784
18-Nov-2025	848.4	854.4	820	824.75	583	47,40,273.2	3,383
19-Nov-2025	832.35	840.95	827.4	834.8	172	14,56,034.85	1,427
20-Nov-2025	845.4	847.55	819.5	820.3	223	23,79,721.15	2,342
21-Nov-2025	833.85	939.45	833.85	873.4	7,856	10,99,34,818.1	17,466
24-Nov-2025	869.85	874.05	812.2	826.25	721	74,43,750.25	5,818
25-Nov-2025	838.65	841	810.1	815.45	253	20,92,554.7	1,379
26-Nov-2025	813.05	836.95	800	806.65	404	23,34,242.25	1,471
27-Nov-2025	814.7	816.45	801	803.95	334	19,71,154.45	791
28-Nov-2025	785	920	785	879.85	8,807	15,69,71,484.6	25,589
01-Dec-2025	880.85	899	835.15	844.55	1,657	1,44,51,977.4	4,860
02-Dec-2025	849.7	849.7	821	831.8	420	96,00,836.3	10,387
03-Dec-2025	823.5	843.95	804	812.25	411	23,62,515.45	1,955
04-Dec-2025	824	826.45	800	806.2	836	69,83,985.85	6,122
05-Dec-2025	810.25	825	794.1	814.65	445	44,06,134.7	4,056
08-Dec-2025	818.6	818.6	752.6	763.15	771	42,91,240.35	2,827
09-Dec-2025	770	776.2	743.7	768.8	565	22,71,602.05	1,468
10-Dec-2025	768.75	783.5	747	770.75	360	19,26,179.85	973
11-Dec-2025	773.4	793.8	752.2	765.65	851	50,28,225	3,290
12-Dec-2025	780	780	742.35	759.25	953	97,23,412.4	6,923
15-Dec-2025	757.25	765.55	750.15	760.45	278	12,71,945.2	670

Bhartiya Intl.: Related NEWS

No Record Found

Invest wise with Expert advice