Bhartiya Intl.

Bhartiya International Ltd Historical Data

NSEBSE

₹769.25

(2.44%)

Oct 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	870	890	870	881.5	418	53,35,248.3	4,878
17-Sep-2025	888.8	890	874.75	884.1	206	14,57,833.7	980
18-Sep-2025	897.35	897.35	879	881.8	138	20,42,305.05	2,142
19-Sep-2025	880	880	864	873.2	283	22,01,528.55	1,930
22-Sep-2025	870	884.95	870	882.3	121	11,34,158.55	1,013
23-Sep-2025	873	878.45	870	871.7	49	3,04,831.75	311
24-Sep-2025	870	895	870	890	545	78,27,513.15	7,008
25-Sep-2025	890	942.7	852	870	810	63,06,067.1	3,560
26-Sep-2025	879.35	879.4	839.95	858.45	801	50,70,356.85	3,883
29-Sep-2025	890	890	851.85	852.55	96	12,95,750.75	1,334
30-Sep-2025	852.55	866.6	831.25	843.05	276	13,92,745.15	713
01-Oct-2025	846.1	846.1	805	822.65	407	25,76,365.3	2,298
03-Oct-2025	820	851.65	812.4	836.75	512	79,25,014.7	8,243
06-Oct-2025	845	845	809	823	251	15,45,319.05	1,190
07-Oct-2025	820	823	788	797.95	555	30,73,091.15	2,508
08-Oct-2025	797.95	845.45	766.75	825.7	1,085	62,60,656.15	4,718
09-Oct-2025	815	831	807.2	821.05	235	18,86,971.65	1,741
10-Oct-2025	826.9	831	782.6	797.4	201	20,92,778.15	2,301
13-Oct-2025	800	813.2	760.15	770.35	378	27,11,521.7	2,360
14-Oct-2025	770.35	777.8	736.55	748.9	751	47,00,049.5	3,973
15-Oct-2025	770.55	770.55	714.05	750.9	708	50,85,641.25	4,593
16-Oct-2025	780	796.05	728	769.25	281	10,60,024.75	917

Bhartiya Intl.: Related NEWS

No Record Found

Invest wise with Expert advice