Bharti Airtel Limited (BHARTIARTL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,338.00 | 1,345.70 | 1,322.00 | 1,326.00 | 1,326.00 | 5,289,618 |
| 25 Apr 2024 | 1,331.00 | 1,343.80 | 1,324.35 | 1,338.70 | 1,338.70 | 8,512,627 |
| 24 Apr 2024 | 1,352.00 | 1,354.00 | 1,333.55 | 1,336.40 | 1,336.40 | 6,277,492 |
| 23 Apr 2024 | 1,310.00 | 1,351.00 | 1,302.10 | 1,342.35 | 1,342.35 | 12,074,766 |
| 22 Apr 2024 | 1,304.00 | 1,305.40 | 1,288.25 | 1,297.55 | 1,297.55 | 7,894,656 |
| 19 Apr 2024 | 1,280.00 | 1,296.50 | 1,253.35 | 1,289.00 | 1,289.00 | 13,103,862 |
| 18 Apr 2024 | 1,220.00 | 1,281.85 | 1,215.80 | 1,265.75 | 1,265.75 | 19,939,924 |
| 16 Apr 2024 | 1,223.90 | 1,233.95 | 1,212.05 | 1,216.45 | 1,216.45 | 5,235,632 |
| 15 Apr 2024 | 1,210.60 | 1,235.00 | 1,210.35 | 1,224.55 | 1,224.55 | 4,281,602 |
| 12 Apr 2024 | 1,226.10 | 1,231.85 | 1,219.55 | 1,225.55 | 1,225.55 | 7,877,073 |
| 10 Apr 2024 | 1,213.25 | 1,230.70 | 1,208.75 | 1,229.40 | 1,229.40 | 6,442,196 |
| 09 Apr 2024 | 1,214.95 | 1,214.95 | 1,198.30 | 1,204.45 | 1,204.45 | 3,372,798 |
| 08 Apr 2024 | 1,188.00 | 1,210.55 | 1,183.10 | 1,204.70 | 1,204.70 | 4,827,733 |
| 05 Apr 2024 | 1,205.90 | 1,211.35 | 1,188.95 | 1,191.00 | 1,191.00 | 4,227,519 |
| 04 Apr 2024 | 1,231.95 | 1,233.00 | 1,201.30 | 1,206.85 | 1,206.85 | 7,327,626 |
| 03 Apr 2024 | 1,195.00 | 1,240.60 | 1,189.45 | 1,225.70 | 1,225.70 | 9,532,291 |
| 02 Apr 2024 | 1,225.00 | 1,227.75 | 1,203.20 | 1,208.25 | 1,208.25 | 3,625,577 |
| 01 Apr 2024 | 1,228.00 | 1,231.90 | 1,208.00 | 1,217.35 | 1,217.35 | 5,461,473 |
| 28 Mar 2024 | 1,226.95 | 1,238.50 | 1,220.30 | 1,228.60 | 1,228.60 | 10,518,377 |
| 27 Mar 2024 | 1,210.55 | 1,228.25 | 1,210.55 | 1,224.80 | 1,224.80 | 5,779,169 |
| 26 Mar 2024 | 1,225.00 | 1,234.00 | 1,210.00 | 1,213.10 | 1,213.10 | 10,898,138 |
| 22 Mar 2024 | 1,226.95 | 1,245.00 | 1,222.00 | 1,236.10 | 1,236.10 | 7,840,007 |
| 21 Mar 2024 | 1,238.00 | 1,242.90 | 1,214.10 | 1,220.80 | 1,220.80 | 9,952,250 |
| 20 Mar 2024 | 1,228.25 | 1,239.00 | 1,223.65 | 1,231.80 | 1,231.80 | 6,596,032 |
| 19 Mar 2024 | 1,216.20 | 1,240.40 | 1,214.60 | 1,228.35 | 1,228.35 | 7,703,719 |
| 18 Mar 2024 | 1,225.00 | 1,230.55 | 1,215.20 | 1,225.30 | 1,225.30 | 4,141,080 |
| 15 Mar 2024 | 1,190.00 | 1,222.80 | 1,187.85 | 1,220.00 | 1,220.00 | 10,115,416 |
| 14 Mar 2024 | 1,173.95 | 1,199.70 | 1,163.55 | 1,194.60 | 1,194.60 | 8,569,080 |
| 13 Mar 2024 | 1,212.00 | 1,212.00 | 1,151.70 | 1,168.75 | 1,168.75 | 7,528,096 |
| 12 Mar 2024 | 1,200.00 | 1,208.00 | 1,197.80 | 1,204.25 | 1,204.25 | 4,249,548 |
| 11 Mar 2024 | 1,186.00 | 1,218.30 | 1,186.00 | 1,196.60 | 1,196.60 | 6,679,208 |
| 07 Mar 2024 | 1,209.85 | 1,213.60 | 1,189.45 | 1,199.70 | 1,199.70 | 8,903,981 |
| 06 Mar 2024 | 1,173.95 | 1,196.60 | 1,157.35 | 1,193.70 | 1,193.70 | 5,464,839 |
| 05 Mar 2024 | 1,133.05 | 1,179.75 | 1,133.05 | 1,168.90 | 1,168.90 | 5,375,008 |
| 04 Mar 2024 | 1,132.00 | 1,149.25 | 1,132.00 | 1,133.50 | 1,133.50 | 5,855,090 |
| 01 Mar 2024 | 1,128.00 | 1,140.75 | 1,117.40 | 1,128.70 | 1,128.70 | 5,927,490 |
| 29 Feb 2024 | 1,118.85 | 1,137.95 | 1,099.00 | 1,123.35 | 1,123.35 | 13,818,650 |
| 28 Feb 2024 | 1,133.40 | 1,152.65 | 1,123.50 | 1,128.75 | 1,128.75 | 5,302,711 |
| 27 Feb 2024 | 1,113.00 | 1,131.00 | 1,101.30 | 1,127.50 | 1,127.50 | 7,149,094 |
| 26 Feb 2024 | 1,118.10 | 1,125.90 | 1,104.35 | 1,110.05 | 1,110.05 | 3,186,134 |
| 23 Feb 2024 | 1,127.00 | 1,131.85 | 1,115.30 | 1,125.75 | 1,125.75 | 6,709,844 |
| 22 Feb 2024 | 1,137.60 | 1,138.75 | 1,097.65 | 1,135.55 | 1,135.55 | 8,642,368 |
| 21 Feb 2024 | 1,155.00 | 1,159.15 | 1,132.60 | 1,139.90 | 1,139.90 | 4,570,259 |
| 20 Feb 2024 | 1,145.00 | 1,151.60 | 1,135.00 | 1,143.95 | 1,143.95 | 5,397,418 |
| 19 Feb 2024 | 1,121.05 | 1,145.00 | 1,118.35 | 1,142.20 | 1,142.20 | 4,711,035 |
| 16 Feb 2024 | 1,124.00 | 1,127.05 | 1,116.85 | 1,120.00 | 1,120.00 | 3,091,952 |
| 15 Feb 2024 | 1,122.30 | 1,131.45 | 1,109.40 | 1,120.70 | 1,120.70 | 5,056,712 |
| 14 Feb 2024 | 1,110.00 | 1,121.15 | 1,104.70 | 1,115.85 | 1,115.85 | 4,653,070 |
| 13 Feb 2024 | 1,111.00 | 1,125.00 | 1,103.80 | 1,117.85 | 1,117.85 | 3,211,554 |
| 12 Feb 2024 | 1,122.90 | 1,129.00 | 1,111.30 | 1,118.70 | 1,118.70 | 3,887,976 |
| 09 Feb 2024 | 1,145.95 | 1,145.95 | 1,116.25 | 1,120.25 | 1,120.25 | 4,203,171 |
| 08 Feb 2024 | 1,144.40 | 1,146.50 | 1,116.20 | 1,142.15 | 1,142.15 | 6,519,392 |
| 07 Feb 2024 | 1,138.80 | 1,148.25 | 1,131.80 | 1,134.30 | 1,134.30 | 2,770,694 |
| 06 Feb 2024 | 1,125.00 | 1,156.10 | 1,123.00 | 1,134.05 | 1,134.05 | 9,863,065 |
| 05 Feb 2024 | 1,154.35 | 1,159.65 | 1,110.00 | 1,113.55 | 1,113.55 | 7,809,331 |
| 02 Feb 2024 | 1,155.00 | 1,175.20 | 1,145.30 | 1,150.80 | 1,150.80 | 4,969,983 |
| 01 Feb 2024 | 1,165.05 | 1,170.20 | 1,148.95 | 1,151.20 | 1,151.20 | 3,606,209 |
| 31 Jan 2024 | 1,159.00 | 1,175.05 | 1,146.20 | 1,170.70 | 1,170.70 | 5,981,966 |
| 30 Jan 2024 | 1,162.15 | 1,180.85 | 1,154.55 | 1,158.65 | 1,158.65 | 3,902,023 |
| 29 Jan 2024 | 1,158.00 | 1,169.75 | 1,158.00 | 1,162.15 | 1,162.15 | 4,015,858 |
| 25 Jan 2024 | 1,186.00 | 1,200.65 | 1,157.05 | 1,160.55 | 1,160.55 | 11,424,697 |
| 24 Jan 2024 | 1,140.10 | 1,194.00 | 1,140.10 | 1,189.95 | 1,189.95 | 9,546,592 |
| 23 Jan 2024 | 1,145.00 | 1,172.55 | 1,135.00 | 1,158.00 | 1,158.00 | 18,194,595 |
| 19 Jan 2024 | 1,091.00 | 1,136.35 | 1,089.80 | 1,125.00 | 1,125.00 | 11,753,391 |
| 18 Jan 2024 | 1,075.20 | 1,096.00 | 1,075.20 | 1,087.05 | 1,087.05 | 4,407,330 |
| 17 Jan 2024 | 1,092.00 | 1,108.95 | 1,078.80 | 1,085.25 | 1,085.25 | 4,568,700 |
| 16 Jan 2024 | 1,107.00 | 1,117.00 | 1,093.00 | 1,095.90 | 1,095.90 | 5,025,540 |
| 15 Jan 2024 | 1,078.05 | 1,104.70 | 1,074.55 | 1,102.40 | 1,102.40 | 3,312,897 |
| 12 Jan 2024 | 1,058.10 | 1,078.55 | 1,051.60 | 1,076.35 | 1,076.35 | 3,394,013 |
| 11 Jan 2024 | 1,065.75 | 1,073.90 | 1,057.35 | 1,062.85 | 1,062.85 | 2,604,325 |
| 10 Jan 2024 | 1,066.95 | 1,073.30 | 1,055.30 | 1,062.70 | 1,062.70 | 3,111,573 |
| 09 Jan 2024 | 1,057.00 | 1,067.90 | 1,048.05 | 1,064.50 | 1,064.50 | 3,371,125 |
| 08 Jan 2024 | 1,050.00 | 1,059.00 | 1,045.25 | 1,049.05 | 1,049.05 | 4,489,695 |
| 05 Jan 2024 | 1,053.80 | 1,063.65 | 1,038.95 | 1,046.60 | 1,046.60 | 4,008,221 |
| 04 Jan 2024 | 1,035.25 | 1,058.80 | 1,027.55 | 1,047.90 | 1,047.90 | 4,664,043 |
| 03 Jan 2024 | 1,031.95 | 1,037.00 | 1,021.35 | 1,035.20 | 1,035.20 | 3,604,276 |
| 02 Jan 2024 | 1,017.40 | 1,025.45 | 1,016.00 | 1,021.70 | 1,021.70 | 6,865,791 |
| 01 Jan 2024 | 1,031.95 | 1,031.95 | 1,007.00 | 1,013.05 | 1,013.05 | 3,804,406 |
| 29 Dec 2023 | 1,033.15 | 1,043.25 | 1,024.40 | 1,032.20 | 1,032.20 | 4,631,749 |
| 28 Dec 2023 | 1,023.90 | 1,041.95 | 1,022.20 | 1,036.70 | 1,036.70 | 5,288,328 |
| 27 Dec 2023 | 1,000.00 | 1,024.05 | 998.00 | 1,021.20 | 1,021.20 | 4,791,379 |
| 26 Dec 2023 | 995.00 | 1,002.50 | 989.65 | 999.85 | 999.85 | 2,460,643 |
| 22 Dec 2023 | 981.90 | 998.95 | 975.55 | 989.55 | 989.55 | 4,605,120 |
| 21 Dec 2023 | 968.00 | 981.55 | 960.00 | 977.90 | 977.90 | 4,294,277 |
| 20 Dec 2023 | 992.90 | 993.65 | 969.00 | 971.55 | 971.55 | 3,990,591 |
| 19 Dec 2023 | 995.45 | 997.95 | 985.90 | 988.45 | 988.45 | 3,912,964 |
| 18 Dec 2023 | 995.00 | 998.80 | 982.15 | 990.25 | 990.25 | 5,750,263 |
| 15 Dec 2023 | 999.65 | 1,010.85 | 988.25 | 992.55 | 992.55 | 10,119,597 |
| 14 Dec 2023 | 1,006.00 | 1,011.20 | 999.15 | 1,005.20 | 1,005.20 | 6,541,673 |
| 13 Dec 2023 | 993.20 | 1,002.00 | 991.50 | 999.90 | 999.90 | 4,153,219 |
| 12 Dec 2023 | 999.25 | 1,000.85 | 987.00 | 995.25 | 995.25 | 7,119,331 |
| 11 Dec 2023 | 996.10 | 1,004.60 | 992.05 | 1,000.85 | 1,000.85 | 6,195,119 |
| 08 Dec 2023 | 998.70 | 1,004.00 | 991.30 | 1,000.25 | 1,000.25 | 6,630,766 |
| 07 Dec 2023 | 1,015.00 | 1,019.70 | 998.00 | 1,000.00 | 1,000.00 | 13,805,235 |
| 06 Dec 2023 | 1,029.10 | 1,035.00 | 1,013.45 | 1,024.45 | 1,024.45 | 4,121,251 |
| 05 Dec 2023 | 1,038.80 | 1,045.95 | 1,022.10 | 1,031.10 | 1,031.10 | 4,266,159 |
| 04 Dec 2023 | 1,036.00 | 1,044.00 | 1,025.20 | 1,032.90 | 1,032.90 | 5,164,902 |
| 01 Dec 2023 | 1,015.00 | 1,022.55 | 1,008.20 | 1,014.70 | 1,014.70 | 5,544,950 |
| 30 Nov 2023 | 995.00 | 1,018.20 | 992.70 | 1,014.70 | 1,014.70 | 9,934,052 |
| 29 Nov 2023 | 995.90 | 1,007.10 | 990.95 | 995.40 | 995.40 | 5,647,918 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.