Bhartiya International Share Price History Bhartiya Intl.

81.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

77.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Bhartiya International Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
03-Apr-2020 72.30 78.80 72.30 78.60 34 0.06 695 6.55 6.35
01-Apr-2020 76.80 76.80 72.20 75.40 50 0.15 1,635 4.60 -1.50
31-Mar-2020 70.20 75.40 70.10 73.20 41 0.18 2,312 5.30 2.95
30-Mar-2020 72.10 75.90 69.50 71.80 45 17.30 237,379 6.45 -0.30
27-Mar-2020 74.10 75.90 70.70 73.10 99 5.28 71,904 5.15 -1
26-Mar-2020 78 78 74.10 74.10 68 0.18 2,457 3.85 -3.90
25-Mar-2020 78 83.90 78 78 85 24.30 302,581 5.95 -0
24-Mar-2020 83 84.30 82.10 82.10 17 0.08 919 2.25 -1
23-Mar-2020 90.90 95 86.40 86.40 21 0.59 6,668 8.65 -4.50
20-Mar-2020 94 94 87 90.90 52 0.11 1,052 7 -3.20
19-Mar-2020 94 94 91.20 91.20 17 0.05 507 2.85 -2.80
18-Mar-2020 98.20 98.20 94 95.90 23 0.08 750 4.20 -2.30
17-Mar-2020 98.20 101 98 98.20 9 0.01 142 3.30 -0
16-Mar-2020 105 105 100 102 40 0.08 666 4.40 -2.90
13-Mar-2020 109 109 105 105 44 0.20 1,862 3.70 -3.70
12-Mar-2020 113 113 109 111 150 0.25 2,227 3.70 -2
11-Mar-2020 118 118 112 115 54 0.09 580 5.80 -2.80
09-Mar-2020 119 130 110 112 151 0.37 3,115 19.70 -6.80