Bhartiya Intl.

Bhartiya International Ltd Historical Data

NSEBSE

₹827

(1.42%)

Nov 26, 2025|09:39:31 AM

Invest wise with Expert advice

From Date

26/10/2025

To Date

26/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	793.3	793.3	769.15	779.95	322	42,94,944.6	4,443
28-Oct-2025	781.8	820	777.25	805.2	586	1,26,62,385.7	14,664
29-Oct-2025	834	855	794.35	840.35	572	49,98,091.6	4,302
30-Oct-2025	820	857.35	813.45	846.55	308	29,06,467.15	2,689
31-Oct-2025	847	866	829.45	858.25	394	52,07,430.8	4,565
03-Nov-2025	866.5	876.5	787.8	832.25	933	1,40,26,954.45	9,199
04-Nov-2025	847.75	875	825	850.6	610	3,66,44,192.3	31,013
06-Nov-2025	848	896	843	855.25	895	1,22,87,278.95	8,067
07-Nov-2025	870	881.95	835	849.5	477	52,29,529.25	5,078
10-Nov-2025	885	885	825.2	836.65	204	10,97,838.1	774
11-Nov-2025	845.05	863.2	838.65	856.05	212	30,27,883.05	2,785
12-Nov-2025	846.25	878.9	835.4	869.8	207	9,54,347.75	626
13-Nov-2025	871.6	871.6	836.45	856.55	368	14,94,517.95	588
14-Nov-2025	856.6	856.65	834.15	845	71	2,44,908.8	194
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

Bhartiya Intl.: Related NEWS

No Record Found

Invest wise with Expert advice