Bhartiya Intl.

Bhartiya International Ltd Historical Data

NSEBSE

₹870

(-2.25%)

Sep 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	860.15	871	845.55	865.05	346	12,32,639.35	765
29-Aug-2025	865.05	873.4	835	836.95	493	20,04,899.8	1,476
01-Sep-2025	836.95	845.55	821	833.25	313	19,51,899.85	1,879
02-Sep-2025	835	845	825	837.65	243	9,74,002.55	784
03-Sep-2025	844.4	887.4	825.2	844.15	536	31,25,330.5	1,781
04-Sep-2025	869.8	895	835	861.75	1,002	56,51,425.85	2,660
05-Sep-2025	848.05	871.05	832.15	853.75	422	29,11,499.8	2,259
08-Sep-2025	856.5	879	852.2	875.2	221	17,26,660.05	1,624
09-Sep-2025	888.75	888.75	854.25	863	271	10,00,733.5	746
10-Sep-2025	858.35	879	853.75	861.45	212	9,97,956.55	812
11-Sep-2025	857.15	861.5	836	852.25	286	14,72,313.5	1,317
12-Sep-2025	859	908	841.65	866.55	1,088	95,74,034.3	8,573
15-Sep-2025	897	897	857.5	868.6	279	14,81,678	1,091
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

Bhartiya Intl.: Related NEWS

No Record Found

Invest wise with Expert advice