Bhartiya Intl.

Bhartiya International Ltd Historical Data

NSEBSE

₹757.7

(-7.42%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	705	762	705	751.1	570	47,59,800.7	4,180
29-Jan-2026	762.4	775	735.05	754.45	465	45,33,563.4	2,516
30-Jan-2026	764.55	785	756.3	779.9	330	33,75,989.9	3,306
01-Feb-2026	779.9	814.7	765.2	801.2	415	34,66,248.05	3,102
02-Feb-2026	820	869.95	819.95	857.6	1,546	1,97,04,550.35	14,040
03-Feb-2026	947	948	883.85	921.9	1,182	2,01,34,413.75	16,097
04-Feb-2026	925.5	930.25	890.5	896.45	280	19,05,173.6	1,214
05-Feb-2026	883	925	880.1	913.6	344	1,38,61,815.4	14,317
06-Feb-2026	900.05	922.9	894.3	915.75	550	63,82,763.75	5,575
09-Feb-2026	935	975	890.25	953.1	1,036	1,80,18,693.25	16,496
10-Feb-2026	979	980	950	950.4	603	71,74,344.6	4,797
11-Feb-2026	959	979	935	954.1	909	1,87,59,293.05	11,701
12-Feb-2026	970	978.55	860.1	892.45	1,027	1,09,10,424.9	5,971
13-Feb-2026	879.05	893.35	851.3	873	275	37,35,094.65	3,023
16-Feb-2026	872.95	884.15	863.15	877.85	217	11,14,494.15	516
17-Feb-2026	883.7	886	850	861.85	197	11,36,181.45	702
18-Feb-2026	868	888.8	851.1	859.25	220	12,41,827	529
19-Feb-2026	859.95	875.15	847	851.2	172	11,59,547.7	966
20-Feb-2026	838.4	853.25	801	829.9	272	20,58,806.65	1,669
23-Feb-2026	805.05	867.95	805.05	853.3	359	20,00,633.45	1,431
24-Feb-2026	866.1	867.4	825.1	830	223	21,67,316.15	2,126
25-Feb-2026	829.95	841	818.1	822.25	119	5,12,256.6	338
26-Feb-2026	821.9	823.95	815	818.45	97	3,96,209.25	308

Bhartiya Intl.: Related NEWS

No Record Found

Invest wise with Expert advice