Canada markets open in 2 hours 39 minutes

Bharti Airtel Limited (BHARTIARTL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,335.95-0.30 (-0.02%)
At close: 03:29PM IST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 28, 20231,024.751,042.001,022.251,037.401,037.4052,687
Dec 27, 20231,000.001,024.00998.451,020.951,020.9552,677
Dec 26, 2023996.251,002.55989.75999.45999.4528,166
Dec 22, 2023981.15998.65976.00989.25989.25139,504
Dec 21, 2023968.45981.00959.80978.40978.4039,089
Dec 20, 2023990.20994.15969.10971.20971.2032,206
Dec 19, 2023994.15997.10985.65987.35987.3569,328
Dec 18, 2023994.05998.80982.05990.15990.15103,414
Dec 15, 20231,000.401,010.50988.00993.00993.00221,886
Dec 14, 20231,005.001,010.90999.251,006.051,006.0558,408
Dec 13, 2023992.551,001.35992.00999.85999.8560,164
Dec 12, 20231,000.301,000.30987.00995.70995.7060,724
Dec 11, 2023997.951,004.00992.051,000.651,000.65838,033
Dec 08, 20231,003.701,003.75991.35999.50999.50357,216
Dec 07, 20231,015.001,016.95997.95998.75998.7516,855,450
Dec 06, 20231,030.601,034.651,013.551,023.951,023.95124,239
Dec 05, 20231,032.451,046.351,022.001,030.651,030.6525,920
Dec 04, 20231,026.051,043.051,025.851,032.401,032.4057,046
Dec 01, 20231,018.951,022.101,008.001,015.001,015.00403,513
Nov 30, 2023998.651,018.00992.801,014.551,014.55300,407
Nov 29, 2023995.101,006.90990.65995.50995.50315,851
Nov 28, 2023973.05987.55971.55985.55985.5537,059
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...