BSE - Delayed Quote INR
Bharat Highways InvIT (BHINVIT.BO)
At close: November 18 at 3:24 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 114.00 | 114.60 | 113.50 | 114.06 | 114.06 | 3,838 |
| Nov 14, 2024 | 114.80 | 115.29 | 112.11 | 114.00 | 114.00 | 7,016 |
| Nov 13, 2024 | 112.30 | 114.64 | 112.20 | 113.17 | 113.17 | 21,427 |
| Nov 12, 2024 | 112.01 | 115.34 | 112.01 | 113.98 | 113.98 | 4,112 |
| Nov 11, 2024 | 115.38 | 115.38 | 111.58 | 113.88 | 113.88 | 7,437 |
| Nov 8, 2024 | 2.20 Dividend | |||||
| Nov 8, 2024 | 114.99 | 117.55 | 113.70 | 113.75 | 113.75 | 14,173 |
| Nov 7, 2024 | 114.55 | 116.99 | 114.00 | 114.57 | 112.37 | 10,215 |
| Nov 6, 2024 | 113.50 | 115.00 | 113.00 | 114.30 | 112.11 | 5,345 |
| Nov 4, 2024 | 114.00 | 115.20 | 111.82 | 112.46 | 110.30 | 1,892 |
| Nov 1, 2024 | 114.15 | 115.10 | 113.41 | 114.10 | 111.91 | 2,206 |
| Oct 31, 2024 | 113.00 | 117.16 | 113.00 | 113.95 | 111.76 | 14,798 |
| Oct 29, 2024 | 112.75 | 114.00 | 112.35 | 113.98 | 111.79 | 2,013 |
| Oct 28, 2024 | 113.50 | 113.80 | 112.50 | 112.75 | 110.58 | 2,427 |
| Oct 25, 2024 | 114.45 | 114.45 | 112.74 | 113.00 | 110.83 | 2,793 |
| Oct 24, 2024 | 113.30 | 113.63 | 112.65 | 113.12 | 110.95 | 2,213 |
| Oct 23, 2024 | 114.78 | 114.78 | 111.91 | 113.71 | 111.53 | 19,014 |
| Oct 22, 2024 | 113.79 | 113.79 | 112.00 | 112.08 | 109.93 | 3,939 |
| Oct 21, 2024 | 111.00 | 113.63 | 111.00 | 112.68 | 110.52 | 6,024 |
| Oct 18, 2024 | 111.15 | 114.00 | 111.15 | 112.33 | 110.17 | 19,732 |
| Oct 17, 2024 | 111.58 | 113.21 | 111.58 | 112.60 | 110.44 | 10,839 |
| Oct 16, 2024 | 112.35 | 112.58 | 111.95 | 112.06 | 109.91 | 11,358 |
| Oct 15, 2024 | 112.53 | 113.12 | 112.26 | 112.78 | 110.61 | 1,380 |
| Oct 14, 2024 | 112.45 | 113.80 | 112.45 | 112.60 | 110.44 | 1,234 |
| Oct 11, 2024 | 112.75 | 113.20 | 112.70 | 112.70 | 110.54 | 876 |
| Oct 10, 2024 | 114.00 | 114.00 | 111.53 | 112.74 | 110.58 | 2,438 |
| Oct 9, 2024 | 108.50 | 113.29 | 108.50 | 112.63 | 110.47 | 4,760 |
| Oct 8, 2024 | 111.60 | 113.07 | 111.60 | 112.85 | 110.68 | 18,811 |
| Oct 7, 2024 | 112.70 | 113.00 | 112.70 | 112.77 | 110.60 | 6,413 |
| Oct 4, 2024 | 111.30 | 114.00 | 111.30 | 112.84 | 110.67 | 8,165 |
| Oct 3, 2024 | 113.00 | 113.70 | 112.34 | 113.47 | 111.29 | 17,250 |
| Oct 1, 2024 | 113.80 | 114.94 | 112.60 | 113.41 | 111.23 | 4,276 |
| Sep 30, 2024 | 112.99 | 115.20 | 110.75 | 114.96 | 112.75 | 5,614 |
| Sep 27, 2024 | 115.00 | 115.00 | 111.50 | 112.77 | 110.60 | 32,495 |
| Sep 26, 2024 | 112.49 | 118.51 | 111.30 | 117.16 | 114.91 | 101,433 |
| Sep 25, 2024 | 114.90 | 114.90 | 112.00 | 112.49 | 110.33 | 2,582 |
| Sep 24, 2024 | 111.00 | 116.00 | 109.00 | 112.97 | 110.80 | 17,261 |
| Sep 23, 2024 | 111.60 | 115.95 | 109.50 | 111.04 | 108.91 | 19,479 |
| Sep 20, 2024 | 111.67 | 113.00 | 111.50 | 112.83 | 110.66 | 4,229 |
| Sep 19, 2024 | 114.58 | 114.58 | 111.50 | 111.67 | 109.53 | 1,535 |
| Sep 18, 2024 | 114.99 | 114.99 | 112.30 | 112.60 | 110.44 | 2,517 |
| Sep 17, 2024 | 1.00 Dividend | |||||
| Sep 17, 2024 | 109.92 | 115.22 | 109.92 | 112.70 | 110.54 | 6,146 |
| Sep 16, 2024 | 112.50 | 114.97 | 112.44 | 112.97 | 109.82 | 49,248 |
| Sep 13, 2024 | 112.40 | 113.36 | 111.20 | 111.79 | 108.67 | 20,100 |
| Sep 12, 2024 | 112.03 | 113.41 | 112.03 | 112.75 | 109.61 | 4,885 |
| Sep 11, 2024 | 112.00 | 114.30 | 110.00 | 112.13 | 109.00 | 4,237 |
| Sep 10, 2024 | 112.90 | 115.00 | 110.00 | 111.01 | 107.91 | 7,213 |
| Sep 9, 2024 | 110.90 | 118.00 | 107.95 | 111.88 | 108.76 | 29,036 |
| Sep 6, 2024 | 108.20 | 110.03 | 107.98 | 109.21 | 106.16 | 17,045 |
| Sep 5, 2024 | 110.15 | 112.20 | 109.00 | 109.33 | 106.28 | 27,728 |
| Sep 4, 2024 | 107.75 | 109.98 | 107.60 | 109.53 | 106.48 | 4,170 |
| Sep 3, 2024 | 109.42 | 110.00 | 107.21 | 109.76 | 106.70 | 6,451 |
| Sep 2, 2024 | 109.74 | 110.41 | 107.50 | 109.01 | 105.97 | 5,668 |
| Aug 30, 2024 | 107.39 | 109.68 | 107.31 | 109.04 | 106.00 | 7,283 |
| Aug 29, 2024 | 107.90 | 108.00 | 106.30 | 107.39 | 104.40 | 4,657 |
| Aug 28, 2024 | 106.61 | 107.69 | 106.00 | 106.46 | 103.49 | 20,881 |
| Aug 26, 2024 | 108.00 | 108.00 | 106.71 | 107.02 | 104.04 | 17,266 |
| Aug 23, 2024 | 108.04 | 108.79 | 107.69 | 107.95 | 104.94 | 9,603 |
| Aug 22, 2024 | 106.90 | 109.00 | 106.90 | 108.20 | 105.18 | 3,690 |
| Aug 21, 2024 | 107.28 | 108.45 | 107.28 | 107.97 | 104.96 | 3,429 |
| Aug 20, 2024 | 108.90 | 108.90 | 107.00 | 107.70 | 104.70 | 2,326 |
| Aug 19, 2024 | 108.99 | 108.99 | 106.50 | 107.75 | 104.75 | 3,718 |
| Aug 16, 2024 | 3.00 Dividend | |||||
| Aug 16, 2024 | 109.50 | 109.50 | 107.05 | 107.93 | 104.92 | 7,093 |
| Aug 14, 2024 | 111.50 | 111.50 | 108.00 | 109.95 | 103.97 | 13,535 |
| Aug 13, 2024 | 107.10 | 109.90 | 106.69 | 109.51 | 103.55 | 21,251 |
| Aug 12, 2024 | 107.30 | 108.00 | 106.67 | 108.00 | 102.12 | 22,547 |
| Aug 9, 2024 | 106.00 | 107.21 | 105.82 | 107.21 | 101.38 | 4,537 |
| Aug 8, 2024 | 107.40 | 107.50 | 106.62 | 106.88 | 101.06 | 3,689 |
| Aug 7, 2024 | 106.75 | 107.00 | 106.45 | 107.00 | 101.18 | 6,307 |
| Aug 6, 2024 | 105.70 | 106.99 | 105.70 | 106.79 | 100.98 | 5,790 |
| Aug 5, 2024 | 105.50 | 106.99 | 105.50 | 106.45 | 100.66 | 6,878 |
| Aug 2, 2024 | 106.01 | 106.99 | 106.01 | 106.65 | 100.85 | 13,747 |
| Aug 1, 2024 | 105.65 | 106.99 | 105.65 | 106.59 | 100.79 | 5,714 |
| Jul 31, 2024 | 105.50 | 106.61 | 105.50 | 106.45 | 100.66 | 6,186 |
| Jul 30, 2024 | 105.70 | 106.74 | 105.70 | 106.28 | 100.50 | 6,682 |
| Jul 29, 2024 | 106.40 | 106.97 | 106.25 | 106.60 | 100.80 | 7,585 |
| Jul 26, 2024 | 107.30 | 107.30 | 105.85 | 106.46 | 100.67 | 12,716 |
| Jul 25, 2024 | 105.65 | 106.56 | 105.65 | 106.48 | 100.69 | 3,519 |
| Jul 24, 2024 | 107.00 | 107.04 | 105.90 | 106.50 | 100.71 | 7,084 |
| Jul 23, 2024 | 106.88 | 107.92 | 106.51 | 106.74 | 100.93 | 8,465 |
| Jul 22, 2024 | 105.30 | 106.65 | 105.30 | 106.30 | 100.52 | 2,002,291 |
| Jul 19, 2024 | 104.25 | 106.49 | 104.25 | 105.92 | 100.16 | 211,124 |
| Jul 18, 2024 | 105.35 | 106.59 | 105.30 | 106.09 | 100.32 | 23,348 |
| Jul 16, 2024 | 106.20 | 106.99 | 106.20 | 106.31 | 100.53 | 5,994 |
| Jul 15, 2024 | 106.98 | 107.79 | 106.02 | 106.60 | 100.80 | 6,870 |
| Jul 12, 2024 | 105.30 | 106.70 | 105.30 | 106.53 | 100.73 | 5,461 |
| Jul 11, 2024 | 105.80 | 106.09 | 105.80 | 105.94 | 100.18 | 10,817 |
| Jul 10, 2024 | 105.21 | 106.00 | 105.21 | 105.99 | 100.22 | 15,001 |
| Jul 9, 2024 | 105.90 | 106.00 | 105.56 | 105.86 | 100.10 | 10,286 |
| Jul 8, 2024 | 105.00 | 106.00 | 105.00 | 105.90 | 100.14 | 8,855 |
| Jul 5, 2024 | 105.67 | 106.38 | 105.60 | 105.70 | 99.95 | 6,620 |
| Jul 4, 2024 | 105.20 | 106.07 | 104.36 | 105.27 | 99.54 | 6,536 |
| Jul 3, 2024 | 106.01 | 106.09 | 105.80 | 105.87 | 100.11 | 4,897 |
| Jul 2, 2024 | 106.30 | 106.30 | 105.50 | 106.01 | 100.24 | 3,563 |
| Jul 1, 2024 | 105.21 | 107.20 | 105.21 | 105.85 | 100.09 | 72,344 |
| Jun 28, 2024 | 106.40 | 106.97 | 105.20 | 105.50 | 99.76 | 120,789 |
| Jun 27, 2024 | 105.71 | 107.00 | 105.71 | 106.47 | 100.68 | 14,640 |
| Jun 26, 2024 | 106.49 | 107.00 | 106.30 | 106.58 | 100.78 | 19,418 |
| Jun 25, 2024 | 106.00 | 106.78 | 106.00 | 106.50 | 100.71 | 5,449 |
| Jun 24, 2024 | 105.10 | 106.44 | 105.10 | 106.03 | 100.26 | 9,201 |
| Jun 21, 2024 | 106.35 | 106.75 | 106.01 | 106.29 | 100.51 | 5,653 |
| Jun 20, 2024 | 106.11 | 106.55 | 106.01 | 106.34 | 100.55 | 5,331 |
| Jun 19, 2024 | 105.20 | 106.50 | 105.20 | 106.20 | 100.42 | 4,830 |
| Jun 18, 2024 | 107.15 | 107.15 | 106.10 | 106.25 | 100.47 | 5,348 |
| Jun 14, 2024 | 107.15 | 107.15 | 106.10 | 106.23 | 100.45 | 9,725 |
| Jun 13, 2024 | 106.34 | 107.56 | 105.50 | 107.13 | 101.30 | 9,296 |
| Jun 12, 2024 | 106.02 | 106.86 | 105.94 | 106.28 | 100.50 | 3,190 |
| Jun 11, 2024 | 106.79 | 106.79 | 105.90 | 105.98 | 100.21 | 10,383 |
| Jun 10, 2024 | 104.01 | 106.77 | 104.01 | 106.03 | 100.26 | 10,456 |
| Jun 7, 2024 | 107.90 | 107.90 | 105.70 | 105.89 | 100.13 | 5,696 |
| Jun 6, 2024 | 106.23 | 106.86 | 105.21 | 106.27 | 100.49 | 4,298 |
| Jun 5, 2024 | 104.50 | 106.45 | 103.19 | 106.23 | 100.45 | 10,878 |
| Jun 4, 2024 | 106.10 | 106.80 | 102.50 | 104.58 | 98.89 | 72,274 |
| Jun 3, 2024 | 108.10 | 109.00 | 105.23 | 106.58 | 100.78 | 11,181 |
| May 31, 2024 | 3.00 Dividend | |||||
| May 31, 2024 | 106.50 | 108.16 | 106.50 | 107.94 | 102.07 | 12,583 |
| May 30, 2024 | 105.10 | 108.05 | 105.10 | 108.00 | 99.29 | 10,434 |
| May 29, 2024 | 105.40 | 107.50 | 105.19 | 105.91 | 97.37 | 17,617 |
| May 28, 2024 | 105.06 | 105.98 | 104.76 | 105.27 | 96.78 | 7,571 |
| May 27, 2024 | 105.00 | 105.95 | 104.65 | 105.06 | 96.58 | 30,909 |
| May 24, 2024 | 104.56 | 105.50 | 104.56 | 105.43 | 96.92 | 6,829 |
| May 23, 2024 | 104.55 | 105.00 | 104.55 | 104.78 | 96.33 | 61,221 |
| May 22, 2024 | 105.87 | 105.87 | 104.76 | 104.81 | 96.35 | 22,222 |
| May 21, 2024 | 105.07 | 105.79 | 104.80 | 105.31 | 96.81 | 67,911 |
| May 17, 2024 | 106.00 | 106.20 | 105.00 | 105.15 | 96.67 | 14,913 |
| May 16, 2024 | 105.42 | 106.76 | 104.80 | 105.70 | 97.17 | 12,022 |
| May 15, 2024 | 105.00 | 106.14 | 104.60 | 105.42 | 96.92 | 31,743 |
| May 14, 2024 | 106.00 | 106.99 | 105.58 | 105.96 | 97.41 | 8,725 |
| May 13, 2024 | 106.85 | 106.85 | 105.52 | 105.94 | 97.39 | 5,393 |
| May 10, 2024 | 105.60 | 107.00 | 105.60 | 106.27 | 97.70 | 8,828 |
| May 9, 2024 | 106.10 | 107.30 | 105.85 | 106.68 | 98.07 | 4,942 |
| May 8, 2024 | 104.90 | 107.00 | 104.90 | 106.78 | 98.17 | 10,609 |
| May 7, 2024 | 104.35 | 107.00 | 104.35 | 105.56 | 97.04 | 21,969 |
| May 6, 2024 | 106.01 | 107.00 | 105.13 | 105.42 | 96.92 | 9,989 |
| May 3, 2024 | 106.40 | 107.07 | 105.80 | 106.47 | 97.88 | 21,475 |
| May 2, 2024 | 106.10 | 107.00 | 106.10 | 106.70 | 98.09 | 12,022 |
| Apr 30, 2024 | 105.70 | 107.00 | 105.70 | 107.00 | 98.37 | 23,365 |
| Apr 29, 2024 | 107.00 | 107.09 | 105.70 | 106.73 | 98.12 | 21,215 |
| Apr 26, 2024 | 107.10 | 107.95 | 106.50 | 106.93 | 98.30 | 17,813 |
| Apr 25, 2024 | 106.50 | 108.00 | 106.45 | 107.66 | 98.97 | 11,207 |
| Apr 24, 2024 | 106.02 | 108.50 | 106.02 | 107.36 | 98.70 | 33,919 |
| Apr 23, 2024 | 105.30 | 107.13 | 105.30 | 107.00 | 98.37 | 13,925 |
| Apr 22, 2024 | 106.55 | 108.00 | 106.55 | 106.86 | 98.24 | 33,540 |
| Apr 19, 2024 | 105.00 | 107.88 | 105.00 | 107.00 | 98.37 | 12,462 |
| Apr 18, 2024 | 105.05 | 107.10 | 105.05 | 106.68 | 98.07 | 22,519 |
| Apr 16, 2024 | 106.99 | 107.28 | 103.21 | 106.48 | 97.89 | 38,099 |
| Apr 15, 2024 | 105.07 | 107.35 | 104.61 | 106.99 | 98.36 | 90,035 |
| Apr 12, 2024 | 105.00 | 107.24 | 104.95 | 106.98 | 98.35 | 31,997 |
| Apr 10, 2024 | 107.00 | 107.05 | 105.51 | 105.60 | 97.08 | 32,561 |
| Apr 9, 2024 | 106.12 | 107.57 | 106.10 | 106.92 | 98.29 | 37,019 |
| Apr 8, 2024 | 108.10 | 109.00 | 105.94 | 106.57 | 97.97 | 74,786 |
| Apr 5, 2024 | 106.70 | 109.50 | 106.70 | 108.06 | 99.34 | 15,286 |
| Apr 4, 2024 | 107.10 | 108.50 | 106.15 | 108.06 | 99.34 | 53,456 |
| Apr 3, 2024 | 108.90 | 109.72 | 106.82 | 107.60 | 98.92 | 20,731 |
| Apr 2, 2024 | 106.40 | 109.19 | 106.40 | 107.62 | 98.94 | 28,127 |
| Apr 1, 2024 | 109.25 | 111.00 | 106.50 | 107.44 | 98.77 | 40,721 |
| Mar 28, 2024 | 110.00 | 112.00 | 105.00 | 109.56 | 100.72 | 86,152 |
| Mar 27, 2024 | 111.00 | 111.99 | 109.20 | 110.12 | 101.24 | 36,125 |
| Mar 26, 2024 | 111.00 | 111.00 | 109.00 | 110.83 | 101.89 | 62,448 |
| Mar 22, 2024 | 109.80 | 109.80 | 107.27 | 109.47 | 100.64 | 48,520 |
| Mar 21, 2024 | 107.90 | 108.89 | 106.11 | 108.11 | 99.39 | 34,650 |
| Mar 20, 2024 | 106.39 | 107.78 | 105.91 | 106.12 | 97.56 | 44,055 |
| Mar 19, 2024 | 104.92 | 109.00 | 104.90 | 106.39 | 97.81 | 49,630 |
| Mar 18, 2024 | 103.33 | 106.26 | 102.50 | 104.92 | 96.46 | 65,497 |
| Mar 15, 2024 | 103.50 | 103.50 | 101.77 | 103.40 | 95.06 | 69,431 |
| Mar 14, 2024 | 103.05 | 103.71 | 102.60 | 103.35 | 95.01 | 119,120 |
| Mar 13, 2024 | 103.70 | 103.70 | 102.25 | 103.31 | 94.98 | 262,326 |
| Mar 12, 2024 | 101.00 | 104.00 | 101.00 | 103.05 | 94.74 | 486,892 |