Bhartiya International Ltd. (BIL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BIL.NS Historical Return
If you invested ₹1000 in Bhartiya International Ltd. (BIL.NS) 10 years ago, it would be worth ₹1,777.64 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,720.73, while ₹1000 invested 1 year ago would be worth ₹1,299.54. This corresponds to total returns of 77.76%, 372.07%, 29.95%, respectively, with annualized returns of 5.92%, 36.37%, 29.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BIL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1,078.7 | 1,008.35 | 1,008.35 | 1,085.15 | 1,005 | 3,194 |
| October 19, 2026 | 1,070.55 | 1,057.65 | 1,057.65 | 1,072.45 | 1,002.35 | 6,206 |
| October 16, 2026 | 1,066.35 | 1,053.35 | 1,053.35 | 1,066.35 | 1,040 | 1,533 |
| October 15, 2026 | 1,049.9 | 1,048.65 | 1,048.65 | 1,072 | 1,041.6 | 3,625 |
| October 14, 2026 | 1,050.65 | 1,058.05 | 1,058.05 | 1,072.8 | 1,040 | 3,264 |
| October 13, 2026 | 1,075.55 | 1,054.85 | 1,054.85 | 1,076 | 1,040 | 4,907 |
| October 12, 2026 | 1,040 | 1,075.85 | 1,075.85 | 1,094 | 1,040 | 12,827 |
| October 09, 2026 | 1,048 | 1,042.1 | 1,042.1 | 1,078.55 | 1,036.05 | 8,475 |
| October 08, 2026 | 1,073.95 | 1,048.55 | 1,048.55 | 1,076.85 | 1,042.65 | 7,852 |
| October 07, 2026 | 1,092.85 | 1,072.9 | 1,072.9 | 1,092.85 | 1,070 | 5,985 |
| October 06, 2026 | 1,088.5 | 1,092.85 | 1,092.85 | 1,112.85 | 1,042.7 | 27,873 |
| October 05, 2026 | 1,018.55 | 1,071.15 | 1,071.15 | 1,098 | 995 | 61,928 |
| October 01, 2026 | 995.05 | 987.55 | 987.55 | 1,004 | 980.4 | 11,722 |
| September 30, 2026 | 1,030 | 995.1 | 995.1 | 1,030 | 952.95 | 7,093 |
| September 29, 2026 | 998.2 | 1,000.7 | 1,000.7 | 1,008.7 | 990 | 7,612 |
| September 28, 2026 | 1,010.85 | 1,001.2 | 1,001.2 | 1,020 | 990 | 3,180 |
| September 25, 2026 | 1,031 | 1,010.85 | 1,010.85 | 1,031 | 1,001.1 | 4,694 |
| September 24, 2026 | 1,036.55 | 1,010.25 | 1,010.25 | 1,043.95 | 1,001 | 8,600 |
| September 23, 2026 | 1,055.9 | 1,034.95 | 1,034.95 | 1,060 | 1,031 | 4,569 |
| September 22, 2026 | 1,088 | 1,050.5 | 1,050.5 | 1,088 | 1,042.55 | 6,237 |
| September 21, 2026 | 1,069 | 1,044.35 | 1,044.35 | 1,069 | 1,030.3 | 4,951 |
| September 18, 2026 | 1,044.4 | 1,040.85 | 1,040.85 | 1,079.9 | 1,012.3 | 9,486 |
| September 17, 2026 | 1,050 | 1,023.45 | 1,023.45 | 1,060 | 1,011 | 7,109 |
| September 16, 2026 | 1,029 | 1,036.25 | 1,036.25 | 1,081.75 | 995 | 12,435 |
| September 15, 2026 | 1,073 | 1,027.55 | 1,027.55 | 1,095.5 | 1,025 | 12,093 |
| September 11, 2026 | 1,097 | 1,073 | 1,073 | 1,097 | 1,030.2 | 17,760 |
| September 10, 2026 | 1,122.6 | 1,081.7 | 1,081.7 | 1,150 | 1,055 | 50,385 |
| September 09, 2026 | 938.4 | 1,108.2 | 1,108.2 | 1,124.2 | 915.1 | 191,572 |
| September 08, 2026 | 947 | 936.85 | 936.85 | 947 | 907 | 14,559 |
| September 07, 2026 | 930 | 931.15 | 931.15 | 955 | 907.05 | 20,199 |
| September 04, 2026 | 924 | 907.85 | 907.85 | 924 | 899.95 | 8,736 |
| September 03, 2026 | 862.8 | 915.85 | 915.85 | 930 | 862.8 | 21,553 |
| September 02, 2026 | 938 | 893.2 | 893.2 | 938 | 885.45 | 18,142 |
| September 01, 2026 | 865 | 885.45 | 885.45 | 949 | 858.1 | 64,441 |
| August 31, 2026 | 863 | 852.2 | 852.2 | 863 | 848 | 24,320 |
| August 28, 2026 | 872.05 | 857.7 | 857.7 | 890 | 844.55 | 21,693 |
| August 27, 2026 | 845.75 | 867.15 | 867.15 | 877.4 | 845.75 | 35,971 |
| August 26, 2026 | 857 | 840.45 | 840.45 | 857 | 832.35 | 7,177 |
| August 25, 2026 | 846.6 | 845.75 | 845.75 | 850 | 840 | 8,565 |
| August 24, 2026 | 832.4 | 835.45 | 835.45 | 844.45 | 832 | 5,291 |
| August 21, 2026 | 834.55 | 831.1 | 831.1 | 844.85 | 827.4 | 24,556 |
| August 20, 2026 | 855.1 | 834.55 | 834.55 | 855.1 | 830.1 | 10,992 |
| August 19, 2026 | 848.85 | 842.6 | 842.6 | 855 | 829.65 | 8,357 |
| August 18, 2026 | 860 | 831.25 | 831.25 | 860 | 830.1 | 12,473 |
| August 17, 2026 | 835 | 854.9 | 854.9 | 859.45 | 832 | 19,406 |
| August 14, 2026 | 839.8 | 837.4 | 837.4 | 850 | 810 | 19,552 |
| August 13, 2026 | 839.9 | 850 | 850 | 879.15 | 802.8 | 37,455 |
| August 12, 2026 | 844 | 820.6 | 820.6 | 844 | 800 | 2,439 |
| August 11, 2026 | 840 | 833.1 | 833.1 | 844.95 | 817.4 | 3,399 |
| August 10, 2026 | 823.2 | 827.15 | 827.15 | 841.9 | 793.2 | 4,407 |
| August 07, 2026 | 832 | 830.35 | 830.35 | 845.05 | 802.6 | 8,095 |
| August 06, 2026 | 811.65 | 809.9 | 809.9 | 824.9 | 800 | 3,596 |
| August 05, 2026 | 813.8 | 808.15 | 808.15 | 833 | 800 | 4,774 |
| August 04, 2026 | 760.1 | 801.75 | 801.75 | 832.15 | 760.1 | 33,602 |
| August 03, 2026 | 764.95 | 760.85 | 760.85 | 764.95 | 735 | 2,159 |
| July 31, 2026 | 798.95 | 740.6 | 740.6 | 798.95 | 740 | 2,803 |
| July 30, 2026 | 747.8 | 749.95 | 749.95 | 750 | 740.55 | 341 |
| July 29, 2026 | 749.6 | 749.75 | 749.75 | 758.8 | 741.9 | 15,658 |
| July 28, 2026 | 774 | 778.85 | 778.85 | 780 | 741.3 | 4,168 |
| July 27, 2026 | 680 | 745.8 | 745.8 | 757 | 680 | 858 |
AD
