Price Data Selection & Download
Bhartiya International Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5778 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine BIL quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹984.75
July 23, 2025
NSE Exchange
Share Price All Time Low
₹15.35
March 16, 2009
NSE Exchange
Highest Volume Trading Day
2,097,143
January 06, 2011 • ₹99.60
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
BIL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹740.15 | ₹760.00 | ₹725.00 | ₹729.90 | 1,190 |
| 2026-07-23 | ₹723.70 | ₹752.05 | ₹723.45 | ₹740.15 | 987 |
| 2026-07-22 | ₹739.70 | ₹746.00 | ₹734.00 | ₹741.35 | 2,877 |
| 2026-07-21 | ₹754.90 | ₹754.90 | ₹722.10 | ₹740.25 | 3,493 |
| 2026-07-20 | ₹721.00 | ₹764.20 | ₹721.00 | ₹745.55 | 5,074 |
| 2026-07-17 | ₹732.50 | ₹738.00 | ₹711.25 | ₹724.75 | 3,901 |
| 2026-07-16 | ₹737.55 | ₹737.55 | ₹713.70 | ₹728.90 | 7,996 |
| 2026-07-15 | ₹740.50 | ₹740.50 | ₹692.10 | ₹717.05 | 5,488 |
| 2026-07-14 | ₹743.35 | ₹743.35 | ₹715.10 | ₹721.90 | 1,900 |
| 2026-07-13 | ₹726.30 | ₹734.75 | ₹714.00 | ₹719.55 | 5,368 |
| 2026-07-10 | ₹751.30 | ₹754.00 | ₹714.85 | ₹729.85 | 3,481 |
| 2026-07-09 | ₹718.45 | ₹742.05 | ₹712.15 | ₹725.90 | 2,314 |
| 2026-07-08 | ₹757.65 | ₹757.65 | ₹712.00 | ₹722.05 | 1,789 |
| 2026-07-07 | ₹790.00 | ₹790.00 | ₹731.10 | ₹738.20 | 1,806 |
| 2026-07-06 | ₹759.80 | ₹789.00 | ₹755.05 | ₹764.75 | 2,915 |
| 2026-07-03 | ₹822.00 | ₹822.00 | ₹772.00 | ₹785.00 | 593 |
| 2026-07-02 | ₹773.65 | ₹800.00 | ₹754.05 | ₹798.25 | 8,542 |
| 2026-07-01 | ₹756.05 | ₹781.05 | ₹750.00 | ₹751.85 | 3,426 |
| 2026-06-30 | ₹776.00 | ₹779.70 | ₹749.00 | ₹771.20 | 4,744 |
| 2026-06-29 | ₹805.25 | ₹805.25 | ₹768.15 | ₹776.25 | 4,738 |
| 2026-06-25 | ₹820.00 | ₹870.00 | ₹781.00 | ₹805.25 | 90,629 |
| 2026-06-24 | ₹716.85 | ₹813.00 | ₹716.85 | ₹792.05 | 14,705 |
| 2026-06-23 | ₹724.85 | ₹741.65 | ₹711.10 | ₹715.50 | 3,059 |
| 2026-06-22 | ₹748.00 | ₹748.00 | ₹712.00 | ₹726.90 | 2,848 |
| 2026-06-19 | ₹693.95 | ₹738.50 | ₹687.55 | ₹717.15 | 8,814 |
| 2026-06-18 | ₹714.95 | ₹714.95 | ₹686.00 | ₹700.85 | 8,029 |
| 2026-06-17 | ₹712.90 | ₹712.90 | ₹685.15 | ₹703.50 | 917 |
| 2026-06-16 | ₹717.95 | ₹717.95 | ₹689.75 | ₹696.55 | 3,267 |
| 2026-06-15 | ₹697.00 | ₹718.05 | ₹697.00 | ₹708.00 | 5,866 |
| 2026-06-12 | ₹690.00 | ₹702.95 | ₹680.10 | ₹694.05 | 2,660 |
| 2026-06-11 | ₹671.00 | ₹700.10 | ₹665.00 | ₹673.15 | 1,274 |
| 2026-06-10 | ₹694.00 | ₹710.00 | ₹674.50 | ₹681.80 | 2,043 |
| 2026-06-09 | ₹722.50 | ₹722.50 | ₹684.05 | ₹692.65 | 1,750 |
| 2026-06-08 | ₹700.90 | ₹714.95 | ₹682.25 | ₹698.05 | 3,592 |
| 2026-06-05 | ₹723.70 | ₹733.20 | ₹690.00 | ₹696.95 | 3,327 |
| 2026-06-04 | ₹690.00 | ₹725.00 | ₹677.00 | ₹722.50 | 3,291 |
| 2026-06-03 | ₹728.15 | ₹728.40 | ₹692.00 | ₹697.40 | 6,137 |
| 2026-06-02 | ₹720.80 | ₹738.00 | ₹720.80 | ₹731.05 | 999 |
| 2026-06-01 | ₹742.35 | ₹750.80 | ₹718.85 | ₹735.50 | 7,890 |
| 2026-05-29 | ₹756.60 | ₹793.00 | ₹756.60 | ₹775.60 | 6,352 |
| 2026-05-27 | ₹741.95 | ₹770.00 | ₹720.10 | ₹757.35 | 6,057 |
| 2026-05-26 | ₹745.00 | ₹745.00 | ₹715.00 | ₹734.75 | 553 |
| 2026-05-25 | ₹741.45 | ₹749.00 | ₹723.70 | ₹732.60 | 6,188 |
| 2026-05-22 | ₹719.65 | ₹735.30 | ₹711.10 | ₹716.70 | 1,786 |
| 2026-05-21 | ₹728.00 | ₹729.20 | ₹709.00 | ₹720.45 | 1,404 |
| 2026-05-20 | ₹691.00 | ₹730.00 | ₹691.00 | ₹718.00 | 1,046 |
| 2026-05-19 | ₹735.30 | ₹741.00 | ₹712.00 | ₹719.40 | 3,770 |
| 2026-05-18 | ₹770.00 | ₹770.00 | ₹713.10 | ₹724.95 | 4,538 |
| 2026-05-15 | ₹738.95 | ₹738.95 | ₹725.05 | ₹734.85 | 1,323 |
| 2026-05-14 | ₹734.30 | ₹747.40 | ₹722.35 | ₹735.15 | 1,937 |
| 2026-05-13 | ₹729.95 | ₹734.00 | ₹721.00 | ₹730.35 | 522 |
| 2026-05-12 | ₹716.00 | ₹719.95 | ₹705.05 | ₹714.25 | 1,374 |
| 2026-05-11 | ₹753.75 | ₹753.75 | ₹721.10 | ₹723.25 | 3,134 |
| 2026-05-08 | ₹761.70 | ₹761.70 | ₹724.40 | ₹728.40 | 5,183 |
| 2026-05-07 | ₹776.70 | ₹785.00 | ₹751.60 | ₹759.55 | 3,806 |
| 2026-05-06 | ₹752.65 | ₹769.35 | ₹750.55 | ₹763.55 | 5,413 |
| 2026-05-05 | ₹775.00 | ₹775.00 | ₹745.50 | ₹752.65 | 2,812 |
| 2026-05-04 | ₹780.05 | ₹780.05 | ₹746.00 | ₹761.20 | 6,212 |
| 2026-04-30 | ₹779.05 | ₹781.90 | ₹762.00 | ₹766.40 | 2,246 |
| 2026-04-29 | ₹775.00 | ₹794.55 | ₹760.05 | ₹776.85 | 13,553 |
| 2026-04-28 | ₹780.00 | ₹789.30 | ₹760.00 | ₹776.30 | 1,810 |
| 2026-04-27 | ₹794.95 | ₹794.95 | ₹765.20 | ₹771.40 | 1,285 |
| 2026-04-24 | ₹815.00 | ₹815.00 | ₹766.00 | ₹788.45 | 6,146 |
| 2026-04-23 | ₹781.40 | ₹799.90 | ₹764.40 | ₹786.15 | 1,392 |
| 2026-04-22 | ₹732.00 | ₹804.90 | ₹732.00 | ₹796.45 | 1,310 |
| 2026-04-21 | ₹799.95 | ₹799.95 | ₹766.55 | ₹782.40 | 1,570 |
| 2026-04-20 | ₹784.65 | ₹814.95 | ₹752.05 | ₹776.80 | 930 |
| 2026-04-17 | ₹816.95 | ₹816.95 | ₹770.00 | ₹787.50 | 3,432 |
| 2026-04-16 | ₹790.00 | ₹796.00 | ₹752.70 | ₹770.30 | 2,862 |
| 2026-04-15 | ₹760.00 | ₹777.05 | ₹750.00 | ₹761.70 | 4,203 |
| 2026-04-13 | ₹715.00 | ₹740.00 | ₹715.00 | ₹730.10 | 1,136 |
| 2026-04-10 | ₹728.40 | ₹758.80 | ₹728.40 | ₹747.05 | 2,890 |
| 2026-04-09 | ₹756.50 | ₹756.50 | ₹712.40 | ₹728.40 | 6,304 |
| 2026-04-08 | ₹755.00 | ₹887.20 | ₹742.50 | ₹757.35 | 69,459 |
| 2026-04-07 | ₹757.95 | ₹757.95 | ₹733.95 | ₹739.35 | 734 |
| 2026-04-06 | ₹715.60 | ₹747.95 | ₹712.00 | ₹736.10 | 1,689 |
| 2026-04-02 | ₹694.00 | ₹718.45 | ₹682.60 | ₹712.00 | 1,173 |
| 2026-04-01 | ₹700.00 | ₹700.00 | ₹679.70 | ₹699.40 | 1,261 |
| 2026-03-30 | ₹685.00 | ₹685.00 | ₹648.00 | ₹658.65 | 3,846 |
| 2026-03-27 | ₹720.25 | ₹736.95 | ₹695.05 | ₹700.05 | 1,367 |
| 2026-03-25 | ₹715.05 | ₹723.00 | ₹699.20 | ₹720.20 | 36,837 |
| 2026-03-24 | ₹685.05 | ₹693.00 | ₹660.00 | ₹688.10 | 1,418 |
| 2026-03-23 | ₹709.75 | ₹709.75 | ₹663.00 | ₹675.05 | 32,060 |
| 2026-03-20 | ₹720.00 | ₹720.25 | ₹702.30 | ₹706.25 | 1,248 |
| 2026-03-19 | ₹708.05 | ₹714.10 | ₹695.00 | ₹699.30 | 17,132 |
| 2026-03-18 | ₹718.25 | ₹728.05 | ₹708.00 | ₹711.45 | 2,751 |
| 2026-03-17 | ₹717.95 | ₹719.50 | ₹709.55 | ₹717.50 | 1,532 |
| 2026-03-16 | ₹710.00 | ₹730.00 | ₹702.40 | ₹711.20 | 4,297 |
| 2026-03-13 | ₹705.00 | ₹744.00 | ₹705.00 | ₹731.90 | 4,041 |
| 2026-03-12 | ₹711.55 | ₹724.40 | ₹706.15 | ₹719.90 | 3,423 |
| 2026-03-11 | ₹719.65 | ₹730.00 | ₹701.05 | ₹707.40 | 1,840 |
| 2026-03-10 | ₹720.05 | ₹749.15 | ₹702.00 | ₹708.75 | 7,156 |
| 2026-03-09 | ₹707.00 | ₹733.75 | ₹707.00 | ₹721.45 | 799 |
| 2026-03-06 | ₹730.00 | ₹747.95 | ₹715.20 | ₹728.85 | 1,386 |
| 2026-03-05 | ₹691.00 | ₹765.00 | ₹691.00 | ₹731.35 | 1,504 |
| 2026-03-04 | ₹700.00 | ₹765.00 | ₹680.10 | ₹731.35 | 20,487 |
| 2026-03-02 | ₹700.00 | ₹744.75 | ₹700.00 | ₹723.45 | 4,372 |
| 2026-02-27 | ₹820.00 | ₹832.40 | ₹730.60 | ₹757.70 | 6,184 |
| 2026-02-26 | ₹821.90 | ₹823.95 | ₹815.00 | ₹818.45 | 484 |
| 2026-02-25 | ₹829.95 | ₹841.00 | ₹818.10 | ₹822.25 | 618 |
| 2026-02-24 | ₹866.10 | ₹867.40 | ₹825.10 | ₹830.00 | 2,596 |
| 2026-02-23 | ₹805.05 | ₹867.95 | ₹805.05 | ₹853.30 | 2,370 |
| 2026-02-20 | ₹838.40 | ₹853.25 | ₹801.00 | ₹829.90 | 2,460 |
| 2026-02-19 | ₹859.95 | ₹875.15 | ₹847.00 | ₹851.20 | 1,358 |
| 2026-02-18 | ₹868.00 | ₹888.80 | ₹851.10 | ₹859.25 | 1,447 |
| 2026-02-17 | ₹883.70 | ₹886.00 | ₹850.00 | ₹861.85 | 1,310 |
| 2026-02-16 | ₹872.95 | ₹884.15 | ₹863.15 | ₹877.85 | 1,277 |
| 2026-02-13 | ₹879.05 | ₹893.35 | ₹851.30 | ₹873.00 | 4,261 |
| 2026-02-12 | ₹970.00 | ₹978.55 | ₹860.10 | ₹892.45 | 11,944 |
| 2026-02-11 | ₹959.00 | ₹979.00 | ₹935.00 | ₹954.10 | 19,611 |
| 2026-02-10 | ₹979.00 | ₹980.00 | ₹950.00 | ₹950.40 | 7,491 |
| 2026-02-09 | ₹935.00 | ₹975.00 | ₹890.25 | ₹953.10 | 19,112 |
| 2026-02-06 | ₹900.05 | ₹922.90 | ₹894.30 | ₹915.75 | 6,972 |
| 2026-02-05 | ₹883.00 | ₹925.00 | ₹880.10 | ₹913.60 | 15,694 |
| 2026-02-04 | ₹925.50 | ₹930.25 | ₹890.50 | ₹896.45 | 2,108 |
| 2026-02-03 | ₹947.00 | ₹948.00 | ₹883.85 | ₹921.90 | 21,972 |
| 2026-02-02 | ₹820.00 | ₹869.95 | ₹819.95 | ₹857.60 | 23,232 |
| 2026-02-01 | ₹779.90 | ₹814.70 | ₹765.20 | ₹801.20 | 4,337 |
| 2026-01-30 | ₹764.55 | ₹785.00 | ₹756.30 | ₹779.90 | 4,380 |
| 2026-01-29 | ₹762.40 | ₹775.00 | ₹735.05 | ₹754.45 | 5,999 |
| 2026-01-28 | ₹705.00 | ₹762.00 | ₹705.00 | ₹751.10 | 6,463 |
| 2026-01-27 | ₹698.85 | ₹713.90 | ₹683.20 | ₹696.05 | 4,452 |
| 2026-01-23 | ₹699.85 | ₹701.85 | ₹632.00 | ₹683.40 | 12,014 |
| 2026-01-22 | ₹610.05 | ₹706.00 | ₹610.05 | ₹674.55 | 1,226 |
| 2026-01-21 | ₹641.20 | ₹641.20 | ₹602.00 | ₹613.15 | 6,110 |
| 2026-01-20 | ₹673.45 | ₹676.10 | ₹636.35 | ₹643.45 | 1,333 |
| 2026-01-19 | ₹700.00 | ₹700.00 | ₹675.35 | ₹679.50 | 969 |
| 2026-01-16 | ₹653.90 | ₹683.90 | ₹653.90 | ₹678.65 | 946 |
| 2026-01-14 | ₹697.30 | ₹697.30 | ₹653.45 | ₹657.15 | 2,026 |
| 2026-01-13 | ₹718.00 | ₹718.00 | ₹655.35 | ₹662.20 | 5,436 |
| 2026-01-12 | ₹666.05 | ₹699.00 | ₹656.30 | ₹686.55 | 1,384 |
| 2026-01-09 | ₹720.10 | ₹720.10 | ₹658.05 | ₹669.00 | 4,638 |
| 2026-01-08 | ₹711.00 | ₹728.15 | ₹700.00 | ₹702.50 | 43,008 |
| 2026-01-07 | ₹718.00 | ₹733.45 | ₹708.00 | ₹718.50 | 1,978 |
| 2026-01-06 | ₹730.05 | ₹751.90 | ₹718.75 | ₹732.05 | 3,844 |
| 2026-01-05 | ₹740.80 | ₹740.80 | ₹717.15 | ₹721.00 | 668 |
| 2026-01-02 | ₹726.00 | ₹738.00 | ₹722.45 | ₹735.35 | 540 |
| 2026-01-01 | ₹737.00 | ₹737.00 | ₹712.60 | ₹726.05 | 1,464 |
Bhartiya International Share Price Performance Analysis (Jan 2003 - Jul 2026)
BIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.53%
₹726.05 → ₹729.90
Year to Date
Price Volatility
8.55%
Low Volatility
Year to Date
Average Daily Volume
6,128
Year to Date Average
NSE Exchange
Bhartiya International Share Price History – Frequently Asked Questions
Common questions about BIL historical data and records. For live price, key ratios and fundamentals, see BIL stock price BSE.
What is the all-time high share price of Bhartiya International (BIL)?
The all-time high share price of Bhartiya International was ₹984.75 recorded on July 23, 2025 on the NSE exchange.
What is the all-time low share price of Bhartiya International (BIL)?
The all-time low share price of Bhartiya International was ₹15.35 recorded on March 16, 2009 on the NSE exchange.
How can I download BIL historical share price data?
You can download Bhartiya International historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BIL shares?
The highest trading volume day for Bhartiya International was 2,097,143 shares traded on January 06, 2011 on the NSE exchange, with share price at ₹99.6.