Bharti Airtel Limited (BHARTIARTL.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:40PM IST
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | - | - | - | - | - | - |
| Mar 23, 2023 | - | - | - | - | - | - |
| Mar 22, 2023 | 765.00 | 765.00 | 753.55 | 755.05 | 755.05 | 52,664 |
| Mar 21, 2023 | 762.95 | 766.00 | 755.15 | 756.65 | 756.65 | 38,076 |
| Mar 20, 2023 | 751.65 | 759.70 | 748.70 | 754.70 | 754.70 | 106,912 |
| Mar 17, 2023 | 752.10 | 759.40 | 739.25 | 757.25 | 757.25 | 50,444 |
| Mar 16, 2023 | 750.40 | 758.95 | 743.55 | 745.80 | 745.80 | 276,609 |
| Mar 15, 2023 | 760.00 | 765.40 | 752.20 | 756.40 | 756.40 | 125,766 |
| Mar 14, 2023 | 765.75 | 776.25 | 764.75 | 771.85 | 771.85 | 423,394 |
| Mar 13, 2023 | 773.70 | 777.60 | 763.30 | 765.75 | 765.75 | 40,231 |
| Mar 10, 2023 | 773.00 | 778.95 | 768.00 | 773.70 | 773.70 | 146,953 |
| Mar 09, 2023 | 795.25 | 795.50 | 770.40 | 773.85 | 773.85 | 120,966 |
| Mar 08, 2023 | 765.00 | 769.65 | 760.85 | 766.45 | 766.45 | 50,723 |
| Mar 06, 2023 | 766.00 | 775.75 | 765.20 | 766.50 | 766.50 | 64,190 |
| Mar 03, 2023 | 743.95 | 766.05 | 743.90 | 764.60 | 764.60 | 107,580 |
| Mar 02, 2023 | 745.05 | 750.30 | 736.20 | 740.20 | 740.20 | 48,948 |
| Mar 01, 2023 | 743.00 | 753.50 | 741.20 | 750.20 | 750.20 | 69,054 |
| Feb 28, 2023 | 756.00 | 757.40 | 739.50 | 742.95 | 742.95 | 42,752 |
| Feb 27, 2023 | 756.75 | 756.75 | 738.85 | 752.85 | 752.85 | 99,462 |
| Feb 24, 2023 | 769.40 | 774.65 | 755.10 | 757.20 | 757.20 | 59,594 |
| Feb 23, 2023 | 773.00 | 777.45 | 761.60 | 762.55 | 762.55 | 65,892 |
| Feb 22, 2023 | 775.05 | 781.65 | 766.75 | 772.55 | 772.55 | 62,730 |
| Feb 21, 2023 | 779.15 | 787.90 | 778.20 | 779.10 | 779.10 | 33,426 |
| Feb 20, 2023 | 780.35 | 793.45 | 777.25 | 779.10 | 779.10 | 53,877 |
| Feb 17, 2023 | 785.10 | 787.35 | 770.05 | 776.45 | 776.45 | 47,839 |
| Feb 16, 2023 | 790.00 | 790.00 | 781.45 | 784.90 | 784.90 | 33,014 |
| Feb 15, 2023 | 772.05 | 787.00 | 772.05 | 784.95 | 784.95 | 78,530 |
| Feb 14, 2023 | 768.00 | 777.45 | 766.05 | 775.35 | 775.35 | 33,099 |
| Feb 13, 2023 | 768.15 | 779.55 | 766.95 | 767.90 | 767.90 | 54,350 |
| Feb 10, 2023 | 768.50 | 773.15 | 761.05 | 770.55 | 770.55 | 41,671 |
| Feb 09, 2023 | 772.45 | 774.95 | 761.35 | 766.55 | 766.55 | 92,072 |
| Feb 08, 2023 | 786.50 | 786.50 | 765.05 | 775.10 | 775.10 | 248,835 |
| Feb 07, 2023 | 791.40 | 795.45 | 783.05 | 785.35 | 785.35 | 110,971 |
| Feb 06, 2023 | 785.05 | 794.50 | 778.90 | 789.40 | 789.40 | 53,026 |
| Feb 03, 2023 | 778.00 | 794.85 | 778.00 | 793.05 | 793.05 | 35,469 |
| Feb 02, 2023 | 756.05 | 781.10 | 756.05 | 777.50 | 777.50 | 42,226 |
| Feb 01, 2023 | 775.00 | 784.25 | 756.80 | 768.35 | 768.35 | 44,697 |
| Jan 31, 2023 | 770.50 | 778.95 | 768.45 | 770.25 | 770.25 | 50,966 |
| Jan 30, 2023 | 773.95 | 774.55 | 763.00 | 770.35 | 770.35 | 32,326 |
| Jan 27, 2023 | 772.05 | 778.50 | 765.90 | 774.45 | 774.45 | 41,573 |
| Jan 25, 2023 | 776.05 | 780.30 | 768.50 | 776.25 | 776.25 | 86,436 |
| Jan 24, 2023 | 770.00 | 777.15 | 760.85 | 775.50 | 775.50 | 117,621 |
| Jan 23, 2023 | 765.35 | 776.00 | 764.50 | 772.70 | 772.70 | 39,152 |
| Jan 20, 2023 | 775.00 | 775.35 | 758.30 | 764.40 | 764.40 | 38,419 |
| Jan 19, 2023 | 774.25 | 775.95 | 765.75 | 771.90 | 771.90 | 45,533 |
| Jan 18, 2023 | 766.05 | 779.50 | 766.05 | 776.85 | 776.85 | 97,739 |
| Jan 17, 2023 | 758.95 | 768.60 | 758.90 | 765.95 | 765.95 | 104,174 |
| Jan 16, 2023 | 766.00 | 768.00 | 754.65 | 758.90 | 758.90 | 143,242 |
| Jan 13, 2023 | 758.35 | 765.85 | 752.40 | 764.40 | 764.40 | 94,014 |
| Jan 12, 2023 | 763.90 | 769.15 | 753.60 | 756.85 | 756.85 | 105,217 |
| Jan 11, 2023 | 778.95 | 778.95 | 752.00 | 765.40 | 765.40 | 385,788 |
| Jan 10, 2023 | 826.00 | 826.00 | 790.35 | 792.85 | 792.85 | 91,921 |
| Jan 09, 2023 | 804.95 | 821.20 | 801.30 | 819.30 | 819.30 | 91,259 |
| Jan 06, 2023 | 807.10 | 812.00 | 792.00 | 796.60 | 796.60 | 36,838 |
| Jan 05, 2023 | 820.15 | 821.05 | 804.00 | 806.85 | 806.85 | 32,501 |
| Jan 04, 2023 | 817.65 | 820.55 | 806.55 | 811.40 | 811.40 | 68,478 |
| Jan 03, 2023 | 808.60 | 818.50 | 808.60 | 817.60 | 817.60 | 79,644 |
| Jan 02, 2023 | 807.00 | 816.00 | 806.00 | 813.60 | 813.60 | 61,448 |
| Dec 30, 2022 | 822.65 | 824.50 | 805.00 | 806.70 | 806.70 | 46,752 |
| Dec 29, 2022 | 805.20 | 824.40 | 800.40 | 819.45 | 819.45 | 82,374 |
| Dec 28, 2022 | 813.00 | 814.15 | 801.60 | 803.45 | 803.45 | 37,158 |
| Dec 27, 2022 | 811.35 | 819.15 | 805.00 | 814.75 | 814.75 | 53,574 |
| Dec 26, 2022 | 802.65 | 815.25 | 801.75 | 811.20 | 811.20 | 54,802 |
| Dec 23, 2022 | 806.10 | 817.65 | 805.20 | 808.30 | 808.30 | 152,220 |
| Dec 22, 2022 | 817.00 | 824.45 | 809.40 | 816.90 | 816.90 | 58,310 |
| Dec 21, 2022 | 834.60 | 834.60 | 812.45 | 813.75 | 813.75 | 52,726 |
| Dec 20, 2022 | 840.40 | 840.40 | 822.00 | 827.55 | 827.55 | 109,013 |
| Dec 19, 2022 | 822.00 | 844.80 | 822.00 | 839.80 | 839.80 | 97,055 |
| Dec 16, 2022 | 823.05 | 832.50 | 819.50 | 822.05 | 822.05 | 98,976 |
| Dec 15, 2022 | 830.00 | 830.80 | 824.50 | 826.10 | 826.10 | 89,819 |
| Dec 14, 2022 | 839.00 | 842.00 | 828.55 | 828.90 | 828.90 | 132,698 |
| Dec 13, 2022 | 827.35 | 840.00 | 823.20 | 838.10 | 838.10 | 133,640 |
| Dec 12, 2022 | 831.25 | 837.00 | 825.50 | 827.90 | 827.90 | 171,191 |
| Dec 09, 2022 | 830.00 | 836.20 | 824.00 | 835.00 | 835.00 | 204,020 |
| Dec 08, 2022 | 834.00 | 840.20 | 826.40 | 833.05 | 833.05 | 267,528 |
| Dec 07, 2022 | 838.00 | 841.50 | 832.00 | 834.40 | 834.40 | 68,759 |
| Dec 06, 2022 | 845.00 | 845.45 | 829.75 | 833.20 | 833.20 | 233,531 |
| Dec 05, 2022 | 846.00 | 850.55 | 840.80 | 843.90 | 843.90 | 52,022 |
| Dec 02, 2022 | 848.50 | 852.00 | 839.45 | 848.85 | 848.85 | 52,171 |
| Dec 01, 2022 | 850.00 | 853.00 | 841.60 | 848.00 | 848.00 | 208,307 |
| Nov 30, 2022 | 835.00 | 852.05 | 832.45 | 848.65 | 848.65 | 60,718 |
| Nov 29, 2022 | 838.15 | 844.85 | 835.05 | 835.70 | 835.70 | 211,458 |
| Nov 28, 2022 | 838.50 | 852.50 | 836.05 | 837.45 | 837.45 | 36,491 |
| Nov 25, 2022 | 850.55 | 877.10 | 841.80 | 846.80 | 846.80 | 80,271 |
| Nov 24, 2022 | 851.85 | 851.85 | 837.80 | 848.25 | 848.25 | 86,979 |
| Nov 23, 2022 | 852.00 | 852.00 | 841.65 | 842.60 | 842.60 | 62,087 |
| Nov 22, 2022 | 854.70 | 860.20 | 845.30 | 847.15 | 847.15 | 122,345 |
| Nov 21, 2022 | 837.00 | 852.50 | 835.80 | 851.20 | 851.20 | 78,112 |
| Nov 18, 2022 | 850.00 | 851.70 | 831.10 | 837.00 | 837.00 | 318,275 |
| Nov 17, 2022 | 844.80 | 849.20 | 838.30 | 846.05 | 846.05 | 67,780 |
| Nov 16, 2022 | 838.00 | 843.90 | 827.95 | 840.95 | 840.95 | 221,167 |
| Nov 15, 2022 | 820.20 | 838.00 | 820.20 | 835.10 | 835.10 | 343,331 |
| Nov 14, 2022 | 817.00 | 830.45 | 817.00 | 821.65 | 821.65 | 228,386 |
| Nov 11, 2022 | 831.00 | 836.95 | 823.85 | 826.45 | 826.45 | 96,726 |
| Nov 10, 2022 | 817.25 | 830.35 | 817.25 | 825.30 | 825.30 | 128,612 |
| Nov 09, 2022 | 821.10 | 825.60 | 814.45 | 817.65 | 817.65 | 156,361 |
| Nov 07, 2022 | 814.80 | 824.00 | 809.05 | 822.75 | 822.75 | 323,549 |
| Nov 04, 2022 | 813.05 | 821.05 | 809.35 | 816.40 | 816.40 | 114,407 |
| Nov 03, 2022 | 805.55 | 824.05 | 804.50 | 818.40 | 818.40 | 179,968 |
| Nov 02, 2022 | 830.00 | 830.00 | 807.45 | 809.90 | 809.90 | 401,871 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
