Bharti Airtel Limited (BHARTIARTL.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:54PM IST
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2024 | 1,650.25 | 1,695.00 | 1,650.25 | 1,675.80 | 1,675.80 | 112,985 |
| Oct 01, 2024 | 1,709.55 | 1,722.80 | 1,695.85 | 1,699.05 | 1,699.05 | 132,736 |
| Sept 30, 2024 | 1,712.30 | 1,732.05 | 1,704.20 | 1,709.90 | 1,709.90 | 511,134 |
| Sept 27, 2024 | 1,743.60 | 1,761.30 | 1,722.10 | 1,735.25 | 1,735.25 | 160,148 |
| Sept 26, 2024 | 1,764.90 | 1,778.95 | 1,746.25 | 1,769.90 | 1,769.90 | 606,899 |
| Sept 25, 2024 | 1,756.65 | 1,766.80 | 1,745.10 | 1,760.45 | 1,760.45 | 35,612 |
| Sept 24, 2024 | 1,753.95 | 1,767.00 | 1,746.10 | 1,756.15 | 1,756.15 | 92,544 |
| Sept 23, 2024 | 1,712.60 | 1,755.10 | 1,712.60 | 1,750.75 | 1,750.75 | 102,538 |
| Sept 20, 2024 | 1,672.00 | 1,723.20 | 1,665.90 | 1,712.30 | 1,712.30 | 860,054 |
| Sept 19, 2024 | 1,646.65 | 1,711.00 | 1,646.65 | 1,665.05 | 1,665.05 | 147,529 |
| Sept 18, 2024 | 1,654.70 | 1,670.90 | 1,647.10 | 1,652.65 | 1,652.65 | 47,465 |
| Sept 17, 2024 | 1,650.00 | 1,666.35 | 1,639.05 | 1,661.45 | 1,661.45 | 162,290 |
| Sept 16, 2024 | 1,631.75 | 1,652.75 | 1,631.75 | 1,635.40 | 1,635.40 | 80,217 |
| Sept 13, 2024 | 1,650.05 | 1,655.00 | 1,630.70 | 1,634.45 | 1,634.45 | 178,489 |
| Sept 12, 2024 | 1,595.00 | 1,652.65 | 1,590.00 | 1,646.50 | 1,646.50 | 131,261 |
| Sept 11, 2024 | 1,577.90 | 1,598.40 | 1,573.85 | 1,577.70 | 1,577.70 | 105,385 |
| Sept 10, 2024 | 1,542.70 | 1,586.20 | 1,542.70 | 1,577.90 | 1,577.90 | 62,362 |
| Sept 09, 2024 | 1,512.00 | 1,545.80 | 1,512.00 | 1,542.60 | 1,542.60 | 54,328 |
| Sept 06, 2024 | 1,559.95 | 1,559.95 | 1,530.15 | 1,539.10 | 1,539.10 | 239,764 |
| Sept 05, 2024 | 1,560.95 | 1,562.65 | 1,541.15 | 1,547.05 | 1,547.05 | 68,729 |
| Sept 04, 2024 | 1,559.65 | 1,564.00 | 1,542.30 | 1,562.00 | 1,562.00 | 64,851 |
| Sept 03, 2024 | 1,577.25 | 1,580.00 | 1,558.20 | 1,560.50 | 1,560.50 | 54,061 |
| Sept 02, 2024 | 1,617.00 | 1,617.00 | 1,565.65 | 1,573.50 | 1,573.50 | 57,760 |
| Aug 30, 2024 | 1,571.15 | 1,608.70 | 1,561.45 | 1,588.95 | 1,588.95 | 392,273 |
| Aug 29, 2024 | 1,568.00 | 1,571.00 | 1,546.00 | 1,566.10 | 1,566.10 | 79,864 |
| Aug 28, 2024 | 1,529.95 | 1,564.00 | 1,522.50 | 1,556.10 | 1,556.10 | 80,645 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 1,516.90 | 1,520.20 | 1,506.20 | 1,513.65 | 1,513.65 | 55,242 |
| Aug 23, 2024 | 1,491.25 | 1,510.80 | 1,479.25 | 1,506.05 | 1,506.05 | 322,394 |
| Aug 22, 2024 | 1,475.95 | 1,499.70 | 1,463.45 | 1,486.25 | 1,486.25 | 1,087,341 |
| Aug 21, 2024 | 1,459.75 | 1,466.00 | 1,447.10 | 1,464.20 | 1,464.20 | 127,178 |
| Aug 20, 2024 | 1,482.60 | 1,482.90 | 1,446.45 | 1,449.35 | 1,449.35 | 105,459 |
| Aug 19, 2024 | 1,484.55 | 1,489.00 | 1,463.90 | 1,469.50 | 1,469.50 | 63,774 |
| Aug 16, 2024 | 1,476.95 | 1,490.00 | 1,467.70 | 1,484.50 | 1,484.50 | 268,573 |
| Aug 14, 2024 | 1,457.95 | 1,480.45 | 1,452.65 | 1,471.80 | 1,471.80 | 92,933 |
| Aug 13, 2024 | 1,461.00 | 1,478.00 | 1,450.30 | 1,459.65 | 1,459.65 | 109,861 |
| Aug 12, 2024 | 1,463.00 | 1,477.65 | 1,445.05 | 1,459.10 | 1,459.10 | 51,244 |
| Aug 09, 2024 | 1,474.65 | 1,482.15 | 1,458.00 | 1,463.90 | 1,463.90 | 253,821 |
| Aug 08, 2024 | 1,430.00 | 1,466.45 | 1,430.00 | 1,451.35 | 1,451.35 | 97,547 |
| Aug 07, 2024 | 1,450.05 | 1,454.35 | 1,422.30 | 1,441.70 | 1,441.70 | 207,940 |
| Aug 07, 2024 | 8 Dividend | |||||
| Aug 06, 2024 | 1,489.90 | 1,493.95 | 1,431.10 | 1,443.55 | 1,435.55 | 317,538 |
| Aug 05, 2024 | 1,463.95 | 1,486.55 | 1,451.25 | 1,466.00 | 1,457.88 | 83,232 |
| Aug 02, 2024 | 1,494.00 | 1,504.85 | 1,483.50 | 1,493.75 | 1,485.47 | 422,407 |
| Aug 01, 2024 | 1,490.95 | 1,511.00 | 1,488.80 | 1,505.40 | 1,497.06 | 105,913 |
| Jul 31, 2024 | 1,472.20 | 1,504.20 | 1,472.20 | 1,492.90 | 1,484.63 | 153,345 |
| Jul 30, 2024 | 1,489.30 | 1,489.30 | 1,464.10 | 1,471.05 | 1,462.90 | 119,951 |
| Jul 29, 2024 | 1,522.05 | 1,522.05 | 1,476.55 | 1,481.10 | 1,472.89 | 324,131 |
| Jul 26, 2024 | 1,450.00 | 1,520.00 | 1,449.50 | 1,514.70 | 1,506.31 | 512,860 |
| Jul 25, 2024 | 1,441.65 | 1,454.10 | 1,440.10 | 1,449.40 | 1,441.37 | 51,242 |
| Jul 24, 2024 | 1,465.00 | 1,475.55 | 1,437.00 | 1,455.55 | 1,447.48 | 38,765 |
| Jul 23, 2024 | 1,465.05 | 1,469.40 | 1,428.70 | 1,465.00 | 1,456.88 | 75,051 |
| Jul 22, 2024 | 1,450.00 | 1,471.55 | 1,450.00 | 1,464.60 | 1,456.48 | 59,347 |
| Jul 19, 2024 | 1,476.90 | 1,478.70 | 1,452.35 | 1,461.50 | 1,453.40 | 255,822 |
| Jul 18, 2024 | 1,466.35 | 1,486.35 | 1,459.05 | 1,483.25 | 1,475.03 | 105,596 |
| Jul 16, 2024 | 1,445.00 | 1,473.80 | 1,445.00 | 1,466.00 | 1,457.88 | 106,471 |
| Jul 15, 2024 | 1,430.40 | 1,440.00 | 1,426.75 | 1,437.20 | 1,429.24 | 47,926 |
| Jul 12, 2024 | 1,440.45 | 1,448.20 | 1,421.55 | 1,433.00 | 1,425.06 | 470,398 |
| Jul 11, 2024 | 1,450.00 | 1,450.75 | 1,427.95 | 1,439.00 | 1,431.03 | 83,626 |
| Jul 10, 2024 | 1,438.90 | 1,449.00 | 1,426.95 | 1,444.70 | 1,436.69 | 56,217 |
| Jul 09, 2024 | 1,440.60 | 1,441.75 | 1,428.30 | 1,435.10 | 1,427.15 | 153,425 |
| Jul 08, 2024 | 1,430.05 | 1,438.50 | 1,423.05 | 1,434.90 | 1,426.95 | 162,232 |
| Jul 05, 2024 | 1,423.35 | 1,433.30 | 1,416.60 | 1,430.00 | 1,422.08 | 544,729 |
| Jul 04, 2024 | 1,418.95 | 1,440.40 | 1,411.55 | 1,423.35 | 1,415.46 | 509,157 |
| Jul 03, 2024 | 1,429.60 | 1,432.50 | 1,410.00 | 1,420.35 | 1,412.48 | 556,358 |
| Jul 02, 2024 | 1,465.05 | 1,473.50 | 1,415.50 | 1,418.55 | 1,410.69 | 502,005 |
| Jul 01, 2024 | 1,450.00 | 1,467.40 | 1,449.30 | 1,453.20 | 1,445.15 | 478,628 |
| Jun 28, 2024 | 1,535.00 | 1,539.10 | 1,436.50 | 1,445.35 | 1,437.34 | 1,564,391 |
| Jun 27, 2024 | 1,466.85 | 1,489.00 | 1,440.10 | 1,471.80 | 1,463.64 | 379,730 |
| Jun 26, 2024 | 1,419.05 | 1,479.50 | 1,410.40 | 1,458.55 | 1,450.47 | 544,988 |
| Jun 25, 2024 | 1,439.95 | 1,439.95 | 1,410.05 | 1,415.10 | 1,407.26 | 210,793 |
| Jun 24, 2024 | 1,404.05 | 1,423.10 | 1,397.40 | 1,419.20 | 1,411.33 | 362,026 |
| Jun 21, 2024 | 1,388.10 | 1,423.55 | 1,373.05 | 1,413.25 | 1,405.42 | 641,954 |
| Jun 20, 2024 | 1,403.00 | 1,406.35 | 1,376.05 | 1,381.15 | 1,373.50 | 438,075 |
| Jun 19, 2024 | 1,432.45 | 1,432.90 | 1,388.05 | 1,393.15 | 1,385.43 | 101,821 |
| Jun 18, 2024 | 1,439.10 | 1,442.00 | 1,418.00 | 1,428.70 | 1,420.78 | 95,910 |
| Jun 14, 2024 | 1,431.05 | 1,434.50 | 1,421.30 | 1,427.75 | 1,419.84 | 159,238 |
| Jun 13, 2024 | 1,441.55 | 1,450.00 | 1,420.45 | 1,425.30 | 1,417.40 | 92,625 |
| Jun 12, 2024 | 1,422.00 | 1,447.50 | 1,422.00 | 1,438.45 | 1,430.48 | 188,107 |
| Jun 11, 2024 | 1,429.60 | 1,434.40 | 1,413.00 | 1,427.50 | 1,419.59 | 65,313 |
| Jun 10, 2024 | 1,428.95 | 1,436.45 | 1,421.05 | 1,425.20 | 1,417.30 | 206,919 |
| Jun 07, 2024 | 1,371.70 | 1,431.20 | 1,363.00 | 1,425.80 | 1,417.90 | 709,372 |
| Jun 06, 2024 | 1,367.10 | 1,375.05 | 1,329.00 | 1,371.75 | 1,364.15 | 400,275 |
| Jun 05, 2024 | 1,332.70 | 1,348.30 | 1,279.75 | 1,344.40 | 1,336.95 | 243,348 |
| Jun 04, 2024 | 1,393.10 | 1,395.65 | 1,224.50 | 1,306.60 | 1,299.36 | 434,816 |
| Jun 03, 2024 | 1,405.05 | 1,420.00 | 1,385.00 | 1,393.95 | 1,386.22 | 152,261 |
| May 31, 2024 | 1,378.25 | 1,387.10 | 1,337.60 | 1,371.85 | 1,364.25 | 506,750 |
| May 30, 2024 | 1,383.95 | 1,386.10 | 1,363.25 | 1,377.40 | 1,369.77 | 59,587 |
| May 29, 2024 | 1,365.10 | 1,390.10 | 1,358.45 | 1,377.20 | 1,369.57 | 35,809 |
| May 28, 2024 | 1,389.00 | 1,389.00 | 1,367.60 | 1,370.55 | 1,362.95 | 20,048 |
| May 27, 2024 | 1,399.20 | 1,407.05 | 1,378.65 | 1,383.70 | 1,376.03 | 82,614 |
| May 24, 2024 | 1,377.00 | 1,398.00 | 1,375.00 | 1,388.60 | 1,380.90 | 258,540 |
| May 23, 2024 | 1,350.15 | 1,377.15 | 1,342.95 | 1,373.95 | 1,366.34 | 85,040 |
| May 22, 2024 | 1,343.40 | 1,351.15 | 1,329.40 | 1,347.55 | 1,340.08 | 102,535 |
| May 21, 2024 | 1,348.05 | 1,362.00 | 1,336.50 | 1,343.90 | 1,336.45 | 131,472 |
| May 17, 2024 | 1,354.10 | 1,360.00 | 1,339.95 | 1,344.15 | 1,336.70 | 301,948 |
| May 16, 2024 | 1,328.00 | 1,356.75 | 1,321.35 | 1,344.90 | 1,337.45 | 353,409 |
| May 15, 2024 | 1,280.00 | 1,317.55 | 1,280.00 | 1,311.75 | 1,304.48 | 179,879 |
| May 14, 2024 | 1,288.55 | 1,299.10 | 1,281.00 | 1,285.40 | 1,278.28 | 111,671 |
| May 13, 2024 | 1,296.50 | 1,302.00 | 1,281.25 | 1,286.55 | 1,279.42 | 58,002 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.