Bhartiya Intl.

Bhartiya International Ltd Historical Data

NSEBSE

₹866.55

(1.68%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/08/2025

To Date

13/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Aug-2025	919.65	919.65	865.05	876.25	377	16,48,054.2	472
18-Aug-2025	911.25	911.25	850	865.95	246	17,36,936.25	1,472
19-Aug-2025	867.95	868.5	852.05	860	253	96,13,861.1	10,664
20-Aug-2025	867.95	867.95	832	851.1	370	14,95,990.2	1,112
21-Aug-2025	854.9	857.75	844	847.85	194	14,67,775.45	1,201
22-Aug-2025	846.6	851.5	821	837.95	528	29,44,813.9	1,322
25-Aug-2025	837.95	868	830	855.4	509	24,89,477.8	2,003
26-Aug-2025	850.4	940	835.55	871.05	2,951	4,50,95,286.15	14,135
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

Bhartiya Intl.: Related NEWS

No Record Found

Invest wise with Expert advice