Canada markets close in 51 minutes

Bharti Airtel Limited (BHARTIARTL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,377.20+6.65 (+0.49%)
At close: 03:29PM IST
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20241,365.101,390.101,358.451,377.201,377.2035,809
May 28, 20241,389.001,389.001,367.601,370.551,370.5520,048
May 27, 20241,399.201,407.051,378.651,383.701,383.7082,614
May 24, 20241,377.001,398.001,375.001,388.601,388.60258,540
May 23, 20241,350.151,377.151,342.951,373.951,373.9585,040
May 22, 20241,343.401,351.151,329.401,347.551,347.55102,535
May 21, 20241,348.051,362.001,336.501,343.901,343.90131,472
May 17, 20241,354.101,360.001,339.951,344.151,344.15301,948
May 16, 20241,328.001,356.751,321.351,344.901,344.90353,409
May 15, 20241,280.001,317.551,280.001,311.751,311.75179,879
May 14, 20241,288.551,299.101,281.001,285.401,285.40111,671
May 13, 20241,296.501,302.001,281.251,286.551,286.5558,002
May 10, 20241,274.101,308.201,272.001,302.601,302.60201,241
May 09, 20241,287.001,294.851,269.851,275.601,275.6064,869
May 08, 20241,272.151,299.651,272.151,288.701,288.7024,742
May 07, 20241,285.001,294.101,271.051,284.851,284.8533,163
May 06, 20241,279.951,298.501,276.001,283.351,283.3540,436
May 03, 20241,309.551,309.551,258.251,276.751,276.75238,027
May 02, 20241,317.951,320.051,294.001,306.151,306.15106,885
Apr 30, 20241,326.351,334.551,320.051,322.851,322.85128,197
Apr 29, 20241,329.351,345.751,320.251,333.251,333.2551,102
Apr 26, 20241,338.001,344.301,321.501,325.501,325.50134,981
Apr 25, 20241,332.701,343.001,324.501,335.951,335.9584,600
Apr 24, 20241,364.051,364.051,333.801,336.251,336.25111,467
Apr 23, 20241,314.351,350.901,302.801,342.301,342.30482,182
Apr 22, 20241,301.151,305.901,288.501,298.451,298.45129,889
Apr 19, 20241,278.701,296.451,253.151,288.901,288.90308,645
Apr 18, 20241,218.651,281.401,215.701,267.201,267.20436,832
Apr 16, 20241,224.951,234.001,212.101,216.701,216.7046,540
Apr 15, 20241,201.301,234.551,201.301,225.051,225.0534,783
Apr 12, 20241,231.851,231.851,219.351,225.201,225.20255,730
Apr 10, 20241,215.801,230.551,210.751,229.301,229.3049,348
Apr 09, 20241,218.251,218.251,198.651,203.851,203.8530,337
Apr 08, 20241,191.001,210.101,183.601,204.151,204.1579,900
Apr 05, 20241,208.101,211.301,189.001,191.551,191.55123,054
Apr 04, 20241,234.901,234.901,201.951,206.951,206.9529,398
Apr 03, 20241,202.551,240.601,189.501,225.401,225.40273,855
Apr 02, 20241,222.051,225.451,203.551,208.401,208.4088,168
Apr 01, 20241,227.951,230.451,207.801,217.801,217.8086,752
Mar 28, 20241,238.651,238.651,220.351,229.051,229.0592,209
Mar 27, 20241,215.951,228.001,210.051,224.701,224.70374,066
Mar 26, 20241,232.751,233.451,211.151,216.051,216.05250,616
Mar 22, 20241,227.001,244.951,220.801,235.801,235.804,235,017
Mar 21, 20241,243.951,243.951,214.451,221.801,221.80407,138
Mar 20, 20241,227.851,239.001,223.851,232.001,232.00415,744
Mar 19, 20241,223.601,240.651,215.251,227.851,227.852,169,332
Mar 18, 20241,228.951,231.001,215.301,225.051,225.05109,655
Mar 15, 20241,186.001,222.701,186.001,220.351,220.351,584,041
Mar 14, 20241,167.351,199.651,164.001,195.301,195.301,190,372
Mar 13, 20241,210.701,210.701,151.301,169.201,169.20124,916
Mar 12, 20241,204.551,207.801,198.051,204.401,204.4052,074
Mar 11, 20241,187.951,218.201,187.951,197.101,197.1057,435
Mar 07, 20241,207.101,213.051,189.201,199.151,199.151,202,709
Mar 06, 20241,174.401,196.001,157.851,193.851,193.851,551,612
Mar 05, 20241,139.451,179.451,134.001,168.701,168.70176,671
Mar 04, 20241,131.801,149.001,131.801,134.001,134.001,524,770
Mar 01, 20241,123.151,140.401,118.001,128.701,128.70230,620
Feb 29, 20241,123.001,137.751,098.101,122.901,122.90462,799
Feb 28, 20241,135.351,152.101,123.551,128.701,128.7086,413
Feb 27, 20241,115.001,130.851,101.601,127.351,127.35123,111
Feb 26, 20241,116.701,125.951,104.151,110.201,110.2056,717
Feb 23, 20241,130.001,132.151,116.001,126.701,126.70356,937
Feb 22, 20241,139.001,139.001,098.001,135.251,135.252,187,392
Feb 21, 20241,153.401,159.051,132.601,139.751,139.752,553,984
Feb 20, 20241,143.051,151.251,135.351,144.151,144.15201,421
Feb 19, 20241,118.601,144.601,118.551,142.201,142.20397,680
Feb 16, 20241,122.601,126.901,117.001,119.851,119.85262,499
Feb 15, 20241,121.301,131.101,110.001,121.151,121.1522,932
Feb 14, 20241,108.551,120.701,104.551,115.701,115.70127,923
Feb 13, 20241,117.851,124.901,104.001,117.701,117.70164,231
Feb 12, 20241,124.451,128.501,111.451,118.951,118.9571,407
Feb 09, 20241,137.001,144.951,115.801,121.101,121.10203,529
Feb 08, 20241,147.951,147.951,116.951,142.601,142.60175,061
Feb 07, 20241,138.501,148.201,132.001,134.551,134.55656,111
Feb 06, 20241,125.001,155.951,122.601,134.251,134.25203,984
Feb 05, 20241,153.251,159.001,110.401,113.751,113.7576,698
Feb 02, 20241,150.051,175.101,145.301,150.551,150.55251,109
Feb 01, 20241,171.851,171.851,149.201,150.751,150.7550,129
Jan 31, 20241,164.001,174.501,146.751,170.701,170.7026,964
Jan 30, 20241,164.901,181.101,154.801,158.301,158.3040,927
Jan 29, 20241,159.401,169.351,158.051,162.051,162.05981,424
Jan 25, 20241,190.301,200.951,157.351,159.851,159.85365,568
Jan 24, 20241,144.601,200.001,142.251,190.451,190.45227,684
Jan 23, 20241,140.101,172.501,135.001,159.201,159.20141,141
Jan 19, 20241,087.251,136.001,087.251,125.001,125.00488,224
Jan 18, 2024------
Jan 17, 20241,092.451,106.951,078.301,085.151,085.1536,373
Jan 16, 20241,106.951,116.801,093.651,095.351,095.3538,718
Jan 15, 20241,078.151,104.451,075.551,101.801,101.8050,955
Jan 12, 20241,059.201,078.551,051.751,076.101,076.10795,068
Jan 11, 20241,064.651,074.351,057.251,062.851,062.8596,624
Jan 10, 20241,069.851,073.001,055.551,063.551,063.55471,498
Jan 09, 20241,052.001,067.201,048.401,064.901,064.901,473,314
Jan 08, 20241,054.751,058.801,046.251,049.151,049.1579,925
Jan 05, 20241,055.901,063.251,039.001,046.851,046.85341,349
Jan 04, 20241,036.951,059.001,027.651,049.151,049.1545,855
Jan 03, 20241,031.901,036.851,021.501,035.101,035.1070,944
Jan 02, 20241,018.001,025.401,016.151,021.901,021.9088,890
Jan 01, 20241,029.051,031.951,007.301,013.051,013.0580,617
Dec 29, 20231,034.051,043.051,024.301,032.851,032.85616,032
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...