BSE - Delayed Quote • INR
Bharti Airtel Limited (BHARTIARTL.BO)
At close: April 19 at 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1,278.70 | 1,296.45 | 1,253.15 | 1,288.90 | 1,288.90 | 308,645 |
| Apr 18, 2024 | 1,218.65 | 1,281.40 | 1,215.70 | 1,267.20 | 1,267.20 | 436,832 |
| Apr 16, 2024 | 1,224.95 | 1,234.00 | 1,212.10 | 1,216.70 | 1,216.70 | 46,540 |
| Apr 15, 2024 | 1,201.30 | 1,234.55 | 1,201.30 | 1,225.05 | 1,225.05 | 34,783 |
| Apr 12, 2024 | 1,231.85 | 1,231.85 | 1,219.35 | 1,225.20 | 1,225.20 | 255,730 |
| Apr 10, 2024 | 1,215.80 | 1,230.55 | 1,210.75 | 1,229.30 | 1,229.30 | 49,348 |
| Apr 9, 2024 | 1,218.25 | 1,218.25 | 1,198.65 | 1,203.85 | 1,203.85 | 30,337 |
| Apr 8, 2024 | 1,191.00 | 1,210.10 | 1,183.60 | 1,204.15 | 1,204.15 | 79,900 |
| Apr 5, 2024 | 1,208.10 | 1,211.30 | 1,189.00 | 1,191.55 | 1,191.55 | 123,054 |
| Apr 4, 2024 | 1,234.90 | 1,234.90 | 1,201.95 | 1,206.95 | 1,206.95 | 29,398 |
| Apr 3, 2024 | 1,202.55 | 1,240.60 | 1,189.50 | 1,225.40 | 1,225.40 | 273,855 |
| Apr 2, 2024 | 1,222.05 | 1,225.45 | 1,203.55 | 1,208.40 | 1,208.40 | 88,168 |
| Apr 1, 2024 | 1,227.95 | 1,230.45 | 1,207.80 | 1,217.80 | 1,217.80 | 86,752 |
| Mar 28, 2024 | 1,238.65 | 1,238.65 | 1,220.35 | 1,229.05 | 1,229.05 | 92,209 |
| Mar 27, 2024 | 1,215.95 | 1,228.00 | 1,210.05 | 1,224.70 | 1,224.70 | 374,066 |
| Mar 26, 2024 | 1,232.75 | 1,233.45 | 1,211.15 | 1,216.05 | 1,216.05 | 250,616 |
| Mar 22, 2024 | 1,227.00 | 1,244.95 | 1,220.80 | 1,235.80 | 1,235.80 | 4,235,017 |
| Mar 21, 2024 | 1,243.95 | 1,243.95 | 1,214.45 | 1,221.80 | 1,221.80 | 407,138 |
| Mar 20, 2024 | 1,227.85 | 1,239.00 | 1,223.85 | 1,232.00 | 1,232.00 | 415,744 |
| Mar 19, 2024 | 1,223.60 | 1,240.65 | 1,215.25 | 1,227.85 | 1,227.85 | 2,169,332 |
| Mar 18, 2024 | 1,228.95 | 1,231.00 | 1,215.30 | 1,225.05 | 1,225.05 | 109,655 |
| Mar 15, 2024 | 1,186.00 | 1,222.70 | 1,186.00 | 1,220.35 | 1,220.35 | 1,584,041 |
| Mar 14, 2024 | 1,167.35 | 1,199.65 | 1,164.00 | 1,195.30 | 1,195.30 | 1,190,372 |
| Mar 13, 2024 | 1,210.70 | 1,210.70 | 1,151.30 | 1,169.20 | 1,169.20 | 124,916 |
| Mar 12, 2024 | 1,204.55 | 1,207.80 | 1,198.05 | 1,204.40 | 1,204.40 | 52,074 |
| Mar 11, 2024 | 1,187.95 | 1,218.20 | 1,187.95 | 1,197.10 | 1,197.10 | 57,435 |
| Mar 7, 2024 | 1,207.10 | 1,213.05 | 1,189.20 | 1,199.15 | 1,199.15 | 1,202,709 |
| Mar 6, 2024 | 1,174.40 | 1,196.00 | 1,157.85 | 1,193.85 | 1,193.85 | 1,551,612 |
| Mar 5, 2024 | 1,139.45 | 1,179.45 | 1,134.00 | 1,168.70 | 1,168.70 | 176,671 |
| Mar 4, 2024 | 1,131.80 | 1,149.00 | 1,131.80 | 1,134.00 | 1,134.00 | 1,524,770 |
| Mar 1, 2024 | 1,123.15 | 1,140.40 | 1,118.00 | 1,128.70 | 1,128.70 | 230,620 |
| Feb 29, 2024 | 1,123.00 | 1,137.75 | 1,098.10 | 1,122.90 | 1,122.90 | 462,799 |
| Feb 28, 2024 | 1,135.35 | 1,152.10 | 1,123.55 | 1,128.70 | 1,128.70 | 86,413 |
| Feb 27, 2024 | 1,115.00 | 1,130.85 | 1,101.60 | 1,127.35 | 1,127.35 | 123,111 |
| Feb 26, 2024 | 1,116.70 | 1,125.95 | 1,104.15 | 1,110.20 | 1,110.20 | 56,717 |
| Feb 23, 2024 | 1,130.00 | 1,132.15 | 1,116.00 | 1,126.70 | 1,126.70 | 356,937 |
| Feb 22, 2024 | 1,139.00 | 1,139.00 | 1,098.00 | 1,135.25 | 1,135.25 | 2,187,392 |
| Feb 21, 2024 | 1,153.40 | 1,159.05 | 1,132.60 | 1,139.75 | 1,139.75 | 2,553,984 |
| Feb 20, 2024 | 1,143.05 | 1,151.25 | 1,135.35 | 1,144.15 | 1,144.15 | 201,421 |
| Feb 19, 2024 | 1,118.60 | 1,144.60 | 1,118.55 | 1,142.20 | 1,142.20 | 397,680 |
| Feb 16, 2024 | 1,122.60 | 1,126.90 | 1,117.00 | 1,119.85 | 1,119.85 | 262,499 |
| Feb 15, 2024 | 1,121.30 | 1,131.10 | 1,110.00 | 1,121.15 | 1,121.15 | 22,932 |
| Feb 14, 2024 | 1,108.55 | 1,120.70 | 1,104.55 | 1,115.70 | 1,115.70 | 127,923 |
| Feb 13, 2024 | 1,117.85 | 1,124.90 | 1,104.00 | 1,117.70 | 1,117.70 | 164,231 |
| Feb 12, 2024 | 1,124.45 | 1,128.50 | 1,111.45 | 1,118.95 | 1,118.95 | 71,407 |
| Feb 9, 2024 | 1,137.00 | 1,144.95 | 1,115.80 | 1,121.10 | 1,121.10 | 203,529 |
| Feb 8, 2024 | 1,147.95 | 1,147.95 | 1,116.95 | 1,142.60 | 1,142.60 | 175,061 |
| Feb 7, 2024 | 1,138.50 | 1,148.20 | 1,132.00 | 1,134.55 | 1,134.55 | 656,111 |
| Feb 6, 2024 | 1,125.00 | 1,155.95 | 1,122.60 | 1,134.25 | 1,134.25 | 203,984 |
| Feb 5, 2024 | 1,153.25 | 1,159.00 | 1,110.40 | 1,113.75 | 1,113.75 | 76,698 |
| Feb 2, 2024 | 1,150.05 | 1,175.10 | 1,145.30 | 1,150.55 | 1,150.55 | 251,109 |
| Feb 1, 2024 | 1,171.85 | 1,171.85 | 1,149.20 | 1,150.75 | 1,150.75 | 50,129 |
| Jan 31, 2024 | 1,164.00 | 1,174.50 | 1,146.75 | 1,170.70 | 1,170.70 | 26,964 |
| Jan 30, 2024 | 1,164.90 | 1,181.10 | 1,154.80 | 1,158.30 | 1,158.30 | 40,927 |
| Jan 29, 2024 | 1,159.40 | 1,169.35 | 1,158.05 | 1,162.05 | 1,162.05 | 981,424 |
| Jan 25, 2024 | 1,190.30 | 1,200.95 | 1,157.35 | 1,159.85 | 1,159.85 | 365,568 |
| Jan 24, 2024 | 1,144.60 | 1,200.00 | 1,142.25 | 1,190.45 | 1,190.45 | 227,684 |
| Jan 23, 2024 | 1,140.10 | 1,172.50 | 1,135.00 | 1,159.20 | 1,159.20 | 141,141 |
| Jan 19, 2024 | 1,087.25 | 1,136.00 | 1,087.25 | 1,125.00 | 1,125.00 | 488,224 |
| Jan 17, 2024 | 1,092.45 | 1,106.95 | 1,078.30 | 1,085.15 | 1,085.15 | 36,373 |
| Jan 16, 2024 | 1,106.95 | 1,116.80 | 1,093.65 | 1,095.35 | 1,095.35 | 38,718 |
| Jan 15, 2024 | 1,078.15 | 1,104.45 | 1,075.55 | 1,101.80 | 1,101.80 | 50,955 |
| Jan 12, 2024 | 1,059.20 | 1,078.55 | 1,051.75 | 1,076.10 | 1,076.10 | 795,068 |
| Jan 11, 2024 | 1,064.65 | 1,074.35 | 1,057.25 | 1,062.85 | 1,062.85 | 96,624 |
| Jan 10, 2024 | 1,069.85 | 1,073.00 | 1,055.55 | 1,063.55 | 1,063.55 | 471,498 |
| Jan 9, 2024 | 1,052.00 | 1,067.20 | 1,048.40 | 1,064.90 | 1,064.90 | 1,473,314 |
| Jan 8, 2024 | 1,054.75 | 1,058.80 | 1,046.25 | 1,049.15 | 1,049.15 | 79,925 |
| Jan 5, 2024 | 1,055.90 | 1,063.25 | 1,039.00 | 1,046.85 | 1,046.85 | 341,349 |
| Jan 4, 2024 | 1,036.95 | 1,059.00 | 1,027.65 | 1,049.15 | 1,049.15 | 45,855 |
| Jan 3, 2024 | 1,031.90 | 1,036.85 | 1,021.50 | 1,035.10 | 1,035.10 | 70,944 |
| Jan 2, 2024 | 1,018.00 | 1,025.40 | 1,016.15 | 1,021.90 | 1,021.90 | 88,890 |
| Jan 1, 2024 | 1,029.05 | 1,031.95 | 1,007.30 | 1,013.05 | 1,013.05 | 80,617 |
| Dec 29, 2023 | 1,034.05 | 1,043.05 | 1,024.30 | 1,032.85 | 1,032.85 | 616,032 |
| Dec 28, 2023 | 1,024.75 | 1,042.00 | 1,022.25 | 1,037.40 | 1,037.40 | 52,687 |
| Dec 27, 2023 | 1,000.00 | 1,024.00 | 998.45 | 1,020.95 | 1,020.95 | 52,677 |
| Dec 26, 2023 | 996.25 | 1,002.55 | 989.75 | 999.45 | 999.45 | 28,166 |
| Dec 22, 2023 | 981.15 | 998.65 | 976.00 | 989.25 | 989.25 | 139,504 |
| Dec 21, 2023 | 968.45 | 981.00 | 959.80 | 978.40 | 978.40 | 39,089 |
| Dec 20, 2023 | 990.20 | 994.15 | 969.10 | 971.20 | 971.20 | 32,206 |
| Dec 19, 2023 | 994.15 | 997.10 | 985.65 | 987.35 | 987.35 | 69,328 |
| Dec 18, 2023 | 994.05 | 998.80 | 982.05 | 990.15 | 990.15 | 103,414 |
| Dec 15, 2023 | 1,000.40 | 1,010.50 | 988.00 | 993.00 | 993.00 | 221,886 |
| Dec 14, 2023 | 1,005.00 | 1,010.90 | 999.25 | 1,006.05 | 1,006.05 | 58,408 |
| Dec 13, 2023 | 992.55 | 1,001.35 | 992.00 | 999.85 | 999.85 | 60,164 |
| Dec 12, 2023 | 1,000.30 | 1,000.30 | 987.00 | 995.70 | 995.70 | 60,724 |
| Dec 11, 2023 | 997.95 | 1,004.00 | 992.05 | 1,000.65 | 1,000.65 | 838,033 |
| Dec 8, 2023 | 1,003.70 | 1,003.75 | 991.35 | 999.50 | 999.50 | 357,216 |
| Dec 7, 2023 | 1,015.00 | 1,016.95 | 997.95 | 998.75 | 998.75 | 16,855,450 |
| Dec 6, 2023 | 1,030.60 | 1,034.65 | 1,013.55 | 1,023.95 | 1,023.95 | 124,239 |
| Dec 5, 2023 | 1,032.45 | 1,046.35 | 1,022.00 | 1,030.65 | 1,030.65 | 25,920 |
| Dec 4, 2023 | 1,026.05 | 1,043.05 | 1,025.85 | 1,032.40 | 1,032.40 | 57,046 |
| Dec 1, 2023 | 1,018.95 | 1,022.10 | 1,008.00 | 1,015.00 | 1,015.00 | 403,513 |
| Nov 30, 2023 | 998.65 | 1,018.00 | 992.80 | 1,014.55 | 1,014.55 | 300,407 |
| Nov 29, 2023 | 995.10 | 1,006.90 | 990.65 | 995.50 | 995.50 | 315,851 |
| Nov 28, 2023 | 973.05 | 987.55 | 971.55 | 985.55 | 985.55 | 37,059 |
| Nov 24, 2023 | 966.90 | 977.25 | 966.90 | 972.75 | 972.75 | 202,156 |
| Nov 23, 2023 | 969.35 | 980.85 | 964.00 | 977.30 | 977.30 | 291,611 |
| Nov 22, 2023 | 978.30 | 978.30 | 966.00 | 969.30 | 969.30 | 37,917 |
| Nov 21, 2023 | 974.55 | 976.00 | 961.00 | 971.40 | 971.40 | 96,309 |
| Nov 20, 2023 | 948.70 | 964.00 | 942.00 | 961.60 | 961.60 | 878,076 |
| Nov 17, 2023 | 948.65 | 954.20 | 946.05 | 947.60 | 947.60 | 157,298 |
| Nov 16, 2023 | 950.95 | 953.35 | 943.00 | 948.65 | 948.65 | 2,472,968 |
| Nov 15, 2023 | 950.00 | 951.00 | 936.10 | 949.80 | 949.80 | 65,209 |
| Nov 13, 2023 | 944.95 | 944.95 | 933.85 | 935.15 | 935.15 | 23,813 |
| Nov 10, 2023 | 935.95 | 937.25 | 929.30 | 935.45 | 935.45 | 182,637 |
| Nov 9, 2023 | 936.90 | 937.00 | 930.90 | 932.30 | 932.30 | 16,325 |
| Nov 8, 2023 | 940.60 | 941.15 | 934.60 | 936.90 | 936.90 | 15,817 |
| Nov 7, 2023 | 939.10 | 939.10 | 932.80 | 937.00 | 937.00 | 32,647 |
| Nov 6, 2023 | 938.65 | 940.75 | 929.80 | 939.10 | 939.10 | 46,152 |
| Nov 3, 2023 | 925.00 | 933.40 | 922.05 | 930.70 | 930.70 | 397,470 |
| Nov 2, 2023 | 918.00 | 925.95 | 916.70 | 924.15 | 924.15 | 37,554 |
| Nov 1, 2023 | 899.85 | 914.55 | 896.00 | 913.60 | 913.60 | 48,824 |
| Oct 31, 2023 | 923.95 | 923.95 | 913.00 | 914.20 | 914.20 | 291,293 |
| Oct 30, 2023 | 916.00 | 931.75 | 910.65 | 925.90 | 925.90 | 188,488 |
| Oct 27, 2023 | 912.95 | 918.00 | 906.35 | 914.55 | 914.55 | 67,834 |
| Oct 26, 2023 | 923.00 | 923.00 | 900.75 | 905.00 | 905.00 | 540,437 |
| Oct 25, 2023 | 924.10 | 939.50 | 919.00 | 922.55 | 922.55 | 479,235 |
| Oct 23, 2023 | 947.30 | 949.00 | 937.35 | 939.75 | 939.75 | 54,941 |
| Oct 20, 2023 | 940.00 | 947.65 | 937.45 | 945.10 | 945.10 | 305,861 |
| Oct 19, 2023 | 945.00 | 951.35 | 933.75 | 942.70 | 942.70 | 593,207 |
| Oct 18, 2023 | 955.00 | 959.00 | 950.75 | 952.80 | 952.80 | 122,404 |
| Oct 17, 2023 | 946.50 | 960.30 | 946.50 | 954.10 | 954.10 | 303,656 |
| Oct 16, 2023 | 955.25 | 959.00 | 943.90 | 945.55 | 945.55 | 42,497 |
| Oct 13, 2023 | 944.00 | 956.15 | 944.00 | 954.25 | 954.25 | 512,845 |
| Oct 12, 2023 | 961.35 | 961.35 | 946.95 | 950.85 | 950.85 | 374,967 |
| Oct 11, 2023 | 953.95 | 956.75 | 948.10 | 955.45 | 955.45 | 1,386,019 |
| Oct 10, 2023 | 922.05 | 953.60 | 922.05 | 948.70 | 948.70 | 109,590 |
| Oct 9, 2023 | 908.05 | 927.95 | 908.05 | 924.85 | 924.85 | 50,338 |
| Oct 6, 2023 | 928.05 | 929.00 | 924.25 | 926.05 | 926.05 | 344,042 |
| Oct 5, 2023 | 927.65 | 929.70 | 920.55 | 928.70 | 928.70 | 49,979 |
| Oct 4, 2023 | 919.95 | 927.45 | 919.00 | 924.70 | 924.70 | 86,479 |
| Oct 3, 2023 | 923.65 | 928.00 | 916.00 | 924.95 | 924.95 | 49,364 |
| Sep 29, 2023 | 934.95 | 935.60 | 921.80 | 926.40 | 926.40 | 84,725 |
| Sep 28, 2023 | 926.05 | 932.00 | 918.80 | 925.05 | 925.05 | 43,067 |
| Sep 27, 2023 | 913.75 | 921.00 | 907.90 | 919.60 | 919.60 | 111,817 |
| Sep 26, 2023 | 905.80 | 920.85 | 905.80 | 912.15 | 912.15 | 160,917 |
| Sep 25, 2023 | 911.00 | 913.00 | 902.45 | 910.00 | 910.00 | 26,310 |
| Sep 22, 2023 | 919.85 | 922.70 | 904.05 | 911.20 | 911.20 | 61,487 |
| Sep 21, 2023 | 909.95 | 920.00 | 903.40 | 918.10 | 918.10 | 48,080 |
| Sep 20, 2023 | 910.00 | 919.10 | 904.60 | 911.00 | 911.00 | 62,859 |
| Sep 18, 2023 | 930.00 | 935.95 | 918.40 | 920.40 | 920.40 | 73,594 |
| Sep 15, 2023 | 908.65 | 948.00 | 908.65 | 936.45 | 936.45 | 115,612 |
| Sep 14, 2023 | 920.00 | 920.00 | 910.00 | 914.75 | 914.75 | 54,859 |
| Sep 13, 2023 | 886.25 | 918.00 | 886.00 | 914.90 | 914.90 | 180,451 |
| Sep 12, 2023 | 893.00 | 896.45 | 885.00 | 890.65 | 890.65 | 73,062 |
| Sep 11, 2023 | 885.75 | 892.30 | 884.00 | 889.65 | 889.65 | 30,906 |
| Sep 8, 2023 | 880.05 | 890.10 | 878.60 | 885.75 | 885.75 | 242,457 |
| Sep 7, 2023 | 882.95 | 883.30 | 873.40 | 875.10 | 875.10 | 47,028 |
| Sep 6, 2023 | 866.15 | 882.45 | 865.60 | 879.10 | 879.10 | 99,018 |
| Sep 5, 2023 | 860.10 | 867.00 | 858.55 | 866.00 | 866.00 | 28,671 |
| Sep 4, 2023 | 860.80 | 869.40 | 859.40 | 865.05 | 865.05 | 48,348 |
| Sep 1, 2023 | 856.75 | 867.90 | 852.90 | 865.90 | 865.90 | 621,582 |
| Aug 31, 2023 | 853.05 | 859.45 | 847.60 | 856.80 | 856.80 | 10,753,690 |
| Aug 30, 2023 | 862.85 | 862.85 | 856.55 | 857.45 | 857.45 | 39,365 |
| Aug 29, 2023 | 876.95 | 876.95 | 849.00 | 855.05 | 855.05 | 11,082,540 |
| Aug 28, 2023 | 873.40 | 875.65 | 865.90 | 870.25 | 870.25 | 82,247 |
| Aug 25, 2023 | 869.75 | 876.25 | 861.85 | 873.40 | 873.40 | 722,632 |
| Aug 24, 2023 | 868.05 | 875.20 | 864.45 | 869.45 | 869.45 | 35,155 |
| Aug 23, 2023 | 876.25 | 876.25 | 866.95 | 868.00 | 868.00 | 60,457 |
| Aug 22, 2023 | 870.05 | 880.00 | 866.10 | 877.45 | 877.45 | 23,401 |
| Aug 21, 2023 | 850.55 | 873.70 | 850.55 | 871.85 | 871.85 | 23,240 |
| Aug 18, 2023 | 857.05 | 861.75 | 853.00 | 856.00 | 856.00 | 685,282 |
| Aug 17, 2023 | 857.00 | 859.65 | 849.90 | 856.60 | 856.60 | 49,794 |
| Aug 16, 2023 | 867.05 | 871.80 | 853.75 | 857.00 | 857.00 | 20,789 |
| Aug 14, 2023 | 868.05 | 870.70 | 857.75 | 866.80 | 866.80 | 24,247 |
| Aug 11, 2023 | 4.00 Dividend | |||||
| Aug 11, 2023 | 873.85 | 873.85 | 865.30 | 870.45 | 870.45 | 33,401 |
| Aug 10, 2023 | 883.75 | 883.75 | 868.50 | 874.45 | 870.45 | 41,988 |
| Aug 9, 2023 | 882.05 | 897.45 | 878.85 | 883.75 | 879.71 | 83,123 |
| Aug 8, 2023 | 895.95 | 895.95 | 880.60 | 884.85 | 880.80 | 21,899 |
| Aug 7, 2023 | 877.05 | 900.00 | 877.05 | 891.05 | 886.97 | 76,965 |
| Aug 4, 2023 | 871.90 | 892.95 | 865.65 | 890.30 | 886.23 | 405,027 |
| Aug 3, 2023 | 874.05 | 881.95 | 865.05 | 871.95 | 867.96 | 62,261 |
| Jul 28, 2023 | 899.00 | 899.95 | 890.20 | 894.70 | 890.61 | 430,416 |
| Jul 26, 2023 | 877.05 | 896.45 | 877.05 | 888.35 | 884.29 | 79,615 |
| Jul 24, 2023 | 882.70 | 892.65 | 880.70 | 887.85 | 883.79 | 16,369 |
| Jul 21, 2023 | 879.95 | 892.20 | 874.85 | 885.85 | 881.80 | 759,269 |
| Jul 20, 2023 | 871.00 | 886.55 | 868.45 | 884.80 | 880.75 | 26,879 |
| Jul 19, 2023 | 871.40 | 877.00 | 867.20 | 869.80 | 865.82 | 59,307 |
| Jul 17, 2023 | 886.50 | 890.25 | 876.20 | 878.65 | 874.63 | 57,363 |
| Jul 14, 2023 | 885.00 | 890.30 | 879.40 | 886.55 | 882.49 | 186,963 |
| Jul 10, 2023 | 867.00 | 889.75 | 864.95 | 885.85 | 881.80 | 104,452 |
| Jul 7, 2023 | 866.00 | 883.50 | 862.80 | 871.10 | 867.12 | 3,402,139 |
| Jun 30, 2023 | 875.30 | 882.95 | 867.00 | 878.15 | 874.13 | 19,165,640 |
| Jun 28, 2023 | 868.40 | 873.50 | 863.85 | 872.05 | 868.06 | 98,854 |
| Jun 27, 2023 | 855.60 | 871.35 | 853.65 | 864.95 | 860.99 | 92,867 |
| Jun 26, 2023 | 858.00 | 858.00 | 846.15 | 851.80 | 847.90 | 47,344 |
| Jun 23, 2023 | 845.00 | 862.50 | 841.85 | 856.25 | 852.33 | 268,661 |
| Jun 22, 2023 | 838.95 | 843.70 | 834.80 | 842.80 | 838.94 | 70,829 |
| Jun 21, 2023 | 830.90 | 840.50 | 830.40 | 838.70 | 834.86 | 62,411 |
| Jun 20, 2023 | 829.70 | 833.15 | 827.00 | 831.45 | 827.65 | 22,185 |
| Jun 19, 2023 | 837.40 | 840.00 | 827.55 | 828.05 | 824.26 | 30,104 |
| Jun 16, 2023 | 824.80 | 839.60 | 821.00 | 837.40 | 833.57 | 72,812 |
| Jun 15, 2023 | 825.00 | 833.60 | 824.80 | 829.95 | 826.15 | 23,969 |
| Jun 14, 2023 | 830.05 | 831.95 | 819.00 | 827.90 | 824.11 | 58,747 |
| Jun 13, 2023 | 835.25 | 843.85 | 832.65 | 834.10 | 830.28 | 38,496 |
| Jun 12, 2023 | 832.75 | 843.40 | 832.00 | 836.60 | 832.77 | 29,406 |
| Jun 9, 2023 | 836.05 | 839.80 | 828.75 | 832.70 | 828.89 | 25,419 |
| Jun 8, 2023 | 845.00 | 849.10 | 834.30 | 835.70 | 831.88 | 43,264 |
| Jun 7, 2023 | 826.50 | 847.35 | 826.50 | 842.90 | 839.04 | 44,800 |
| Jun 6, 2023 | 830.60 | 838.35 | 826.10 | 829.20 | 825.41 | 25,228 |
| Jun 5, 2023 | 839.85 | 841.25 | 832.05 | 834.25 | 830.43 | 301,626 |
| Jun 2, 2023 | 831.35 | 838.90 | 827.30 | 836.20 | 832.38 | 614,899 |
| Jun 1, 2023 | 841.00 | 841.00 | 823.05 | 828.05 | 824.26 | 211,755 |
| May 31, 2023 | 818.00 | 888.00 | 818.00 | 857.40 | 853.48 | 181,058 |
| May 30, 2023 | 821.30 | 826.00 | 812.65 | 818.25 | 814.51 | 168,520 |
| May 26, 2023 | 825.00 | 828.25 | 813.35 | 817.85 | 814.11 | 85,739 |
| May 25, 2023 | 801.35 | 825.50 | 798.00 | 823.00 | 819.24 | 105,041 |
| May 24, 2023 | 801.25 | 802.45 | 795.65 | 801.00 | 797.34 | 32,173 |
| May 23, 2023 | 806.95 | 807.00 | 797.60 | 799.30 | 795.64 | 70,048 |
| May 22, 2023 | 804.95 | 804.95 | 799.15 | 802.10 | 798.43 | 140,323 |
| May 19, 2023 | 799.20 | 808.00 | 793.15 | 805.35 | 801.67 | 117,702 |
| May 17, 2023 | 789.50 | 797.40 | 784.20 | 792.25 | 788.63 | 261,379 |
| May 16, 2023 | 802.00 | 802.00 | 783.60 | 787.85 | 784.25 | 225,788 |
| May 15, 2023 | 798.65 | 802.50 | 790.85 | 797.95 | 794.30 | 341,426 |
| May 12, 2023 | 786.00 | 793.35 | 784.45 | 791.50 | 787.88 | 45,578 |
| May 11, 2023 | 798.85 | 798.85 | 783.85 | 788.70 | 785.09 | 315,826 |
| May 10, 2023 | 794.10 | 797.50 | 788.10 | 796.05 | 792.41 | 249,478 |
| May 9, 2023 | 795.10 | 796.90 | 790.55 | 794.00 | 790.37 | 205,347 |
| May 8, 2023 | 788.10 | 795.00 | 785.20 | 794.00 | 790.37 | 66,616 |
| May 5, 2023 | 783.05 | 789.10 | 779.85 | 787.60 | 784.00 | 27,190 |
| May 4, 2023 | 780.00 | 792.30 | 774.00 | 788.95 | 785.34 | 98,975 |
| May 3, 2023 | 792.80 | 793.80 | 778.00 | 779.30 | 775.74 | 129,805 |
| May 2, 2023 | 796.45 | 806.95 | 789.00 | 790.15 | 786.54 | 57,936 |
| Apr 28, 2023 | 787.30 | 802.00 | 787.30 | 799.00 | 795.35 | 57,737 |
| Apr 27, 2023 | 771.40 | 789.00 | 770.90 | 786.30 | 782.70 | 141,089 |
| Apr 26, 2023 | 777.70 | 778.60 | 767.20 | 773.75 | 770.21 | 352,777 |
| Apr 25, 2023 | 765.00 | 777.00 | 761.80 | 772.35 | 768.82 | 198,590 |
| Apr 24, 2023 | 763.05 | 767.40 | 755.60 | 760.15 | 756.67 | 146,044 |
| Apr 21, 2023 | 765.05 | 775.00 | 764.40 | 765.15 | 761.65 | 117,896 |
| Apr 20, 2023 | 760.15 | 773.50 | 760.15 | 772.50 | 768.97 | 56,646 |
| Apr 19, 2023 | 760.20 | 766.85 | 756.40 | 764.90 | 761.40 | 112,186 |
Related Tickers
9AA.BE Airtel Africa PLC
1.2600
+0.80%
INDUSTOWER.NS Indus Towers Limited
351.40
+2.03%
AAF.L Airtel Africa Plc
107.80
+0.94%
BHARTIHEXA.NS Bharti Hexacom Limited
947.15
-2.27%
IRDM Iridium Communications Inc.
27.40
+5.14%
Z74.SI Singapore Telecommunications Limited
2.3500
+0.43%
TMUS T-Mobile US, Inc.
162.33
+0.92%