Bhartiya Intl.

Bhartiya International Ltd Historical Data

NSEBSE

₹876.25

(0.38%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	868	868	822.05	827.8	419	81,43,448.95	8,466
18-Jul-2025	825.1	860	825.1	850.75	584	1,12,63,930.1	10,167
21-Jul-2025	850.75	893.25	846.5	893.25	409	79,56,184.3	6,697
22-Jul-2025	937.9	937.9	937.9	937.9	47	27,63,053.4	2,946
23-Jul-2025	984.75	984.75	915	942.85	1,738	8,98,70,611.7	47,420
24-Jul-2025	973.75	974	895.7	895.7	1,114	97,29,105.85	7,185
25-Jul-2025	860	889.95	850.95	879.3	1,331	2,39,88,549.9	15,518
28-Jul-2025	877.5	877.5	836	847.75	755	51,60,907.8	3,609
29-Jul-2025	810.1	890.1	810.1	890.1	1,279	1,36,24,411.8	8,506
30-Jul-2025	925.8	928.15	885.15	911.3	2,075	1,36,29,041.5	9,764
31-Jul-2025	899.35	955	880	946.75	919	92,46,088.2	6,540
01-Aug-2025	979	979	899.45	902.75	1,054	1,07,38,706.3	6,915
04-Aug-2025	930.85	930.85	871.35	904.65	672	32,48,950.15	1,745
05-Aug-2025	925.95	925.95	859.45	860.9	787	58,54,879.6	4,145
06-Aug-2025	857	861	820.6	829.65	1,065	1,28,45,123.6	12,154
07-Aug-2025	820.55	841	805.5	830.6	768	63,67,419.25	5,472
08-Aug-2025	819	871	813	850.3	700	1,36,79,951.1	14,135
11-Aug-2025	888	890	856.5	879.35	674	41,68,355.4	2,329
12-Aug-2025	876	898.8	862.7	873.8	417	23,86,653.55	1,305
13-Aug-2025	879.2	961	860.6	872.95	593	45,52,629.95	2,987
14-Aug-2025	919.65	919.65	865.05	876.25	377	16,48,054.2	472

Bhartiya Intl.: Related NEWS

No Record Found

Invest wise with Expert advice