U.S. Markets open in 6 hrs 10 mins

Bharti Airtel Limited (BHARTIARTL.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
375.40+5.85 (+1.58%)
As of 12:50PM IST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017368.00380.10367.65375.40375.4070,495
May 25, 2017366.15376.20361.15369.55369.55660,469
May 24, 2017368.00373.00361.60368.50368.50175,510
May 23, 2017373.50376.00370.20371.45371.451,241,092
May 22, 2017371.00378.20371.00371.90371.9074,682
May 19, 2017375.00379.25368.55372.55372.55143,755
May 18, 2017373.00381.50368.60370.80370.80105,818
May 17, 2017374.70380.50370.50376.00376.00135,974
May 16, 2017367.00377.40367.00374.70374.70242,316
May 15, 2017365.00369.50361.65363.85363.85132,490
May 12, 2017362.15370.55361.55364.90364.90279,225
May 11, 2017371.70371.70362.65366.10366.10557,720
May 10, 2017337.00380.05336.95372.70372.701,635,184
May 09, 2017350.00350.50343.40345.50345.50148,963
May 08, 2017344.75355.25344.70351.25351.25121,032
May 05, 2017345.95348.75343.00344.65344.6580,561
May 04, 2017347.75351.30343.80345.90345.9072,364
May 03, 2017347.50350.10344.05346.45346.4571,284
May 02, 2017354.00355.30346.15347.50347.50111,019
Apr 28, 2017356.40357.85350.55354.00354.00129,146
Apr 27, 2017356.45361.35353.80357.95357.95146,713
Apr 26, 2017350.10359.95350.10357.95357.95165,187
Apr 25, 2017342.50359.85341.60354.15354.15271,401
Apr 24, 2017343.00347.00339.00343.25343.25112,466
Apr 21, 2017343.00346.15340.70342.85342.8593,490
Apr 20, 2017340.00343.70338.05342.60342.6072,382
Apr 19, 2017340.00341.60333.25340.00340.0073,656
Apr 18, 2017341.10343.50336.35338.55338.551,273,125
Apr 17, 2017340.55340.55340.55340.55340.55-
Apr 13, 2017350.50352.00339.10340.55340.55251,033
Apr 12, 2017348.00353.80346.25351.20351.20120,153
Apr 11, 2017345.00355.50343.70350.20350.20252,829
Apr 10, 2017345.10348.00342.00345.50345.5094,661
Apr 07, 2017342.65350.50342.30344.50344.50378,882
Apr 06, 2017344.50344.50337.70341.65341.65131,285
Apr 05, 2017341.65347.20339.00344.60344.60202,750
Apr 03, 2017350.00350.00336.00341.65341.65900,717
Mar 31, 2017351.00352.05345.00349.95349.95175,407
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017342.90346.30341.20344.90344.90170,295
Mar 28, 2017339.00343.40338.45340.65340.65102,139
Mar 27, 2017343.00343.00335.20338.60338.60161,156
Mar 24, 2017341.60348.00337.90340.40340.40321,992
Mar 23, 2017340.00341.50335.65338.40338.40218,491
Mar 22, 2017349.50349.50325.50338.50338.50363,425
Mar 21, 2017348.00351.50345.20349.60349.60144,241
Mar 20, 2017346.00351.80339.15349.45349.45320,553
Mar 17, 2017362.80362.85343.05346.80346.80334,349
Mar 16, 2017365.20366.00359.40360.25360.25487,279
Mar 15, 2017359.95365.80356.55363.15363.15296,558
Mar 14, 2017364.80369.45359.10361.35361.3510,884,635
Mar 10, 2017361.00366.00360.20364.80364.803,054,563
Mar 09, 2017359.15362.00356.65360.40360.4070,347
Mar 08, 2017360.80364.15358.40360.75360.75168,224
Mar 07, 2017362.00362.30356.65361.20361.20191,537
Mar 06, 2017361.95363.75357.35362.05362.05277,045
Mar 03, 2017357.50361.35353.20355.60355.60163,687
Mar 02, 2017365.00366.10352.55356.40356.40228,867
Mar 01, 2017368.00368.15361.15362.60362.60131,322
Feb 28, 2017358.00373.00357.00365.15365.15676,138
Feb 27, 2017366.05370.00353.10355.70355.70436,787
Feb 23, 2017371.80400.65363.50366.05366.052,139,508
Feb 22, 2017363.00372.30359.75361.15361.15257,761
Feb 21, 2017375.00376.90359.60362.95362.95376,166
Feb 20, 2017369.50379.05369.50375.65375.65169,692
Feb 17, 2017366.20372.10362.55369.50369.50147,847
Feb 16, 2017361.05368.90360.30366.20366.2096,288
Feb 15, 2017370.00372.40360.10365.35365.35225,090
Feb 14, 2017356.65370.00355.00369.00369.00157,442
Feb 13, 2017354.20360.00353.70358.15358.1576,968
Feb 10, 2017355.50360.00355.10357.75357.75232,342
Feb 09, 2017353.00358.00350.60355.50355.50105,439
Feb 08, 2017353.00354.75347.10352.80352.80106,939
Feb 07, 2017353.50358.50350.15352.15352.1587,109
Feb 06, 2017355.00356.80352.45354.60354.60118,531
Feb 03, 2017353.00361.55352.00353.65353.65174,049
Feb 02, 2017344.00360.00344.00353.50353.50272,936
Feb 01, 2017347.90349.30340.80345.05345.05974,510
Jan 31, 2017348.40353.05343.25347.90347.90395,222
Jan 30, 2017323.90370.00322.50347.65347.651,168,830
Jan 27, 2017311.55326.70310.95323.45323.45233,099
Jan 25, 2017304.10314.20304.10311.55311.55468,671
Jan 24, 2017319.90319.90314.75316.35316.3594,316
Jan 23, 2017320.00320.80315.60319.40319.4071,942
Jan 20, 2017319.00326.90315.60320.70320.70156,355
Jan 19, 2017314.00322.50311.00316.55316.55162,235
Jan 18, 2017317.90318.35311.40313.70313.70118,202
Jan 17, 2017319.95319.95316.00317.55317.5561,056
Jan 16, 2017320.00323.00316.90317.90317.90121,848
Jan 13, 2017319.90325.00316.05320.05320.05153,565
Jan 12, 2017323.00325.20320.10321.65321.65134,064
Jan 11, 2017322.00324.60318.70322.85322.85186,410
Jan 10, 2017319.20321.00317.10320.10320.1048,311
Jan 09, 2017317.10321.40316.60319.00319.0068,639
Jan 06, 2017322.80324.70318.35319.90319.90115,776
Jan 05, 2017314.00322.45310.25321.15321.15155,968
Jan 04, 2017302.20315.40299.55314.20314.20356,010
Jan 03, 2017313.00313.90300.00303.65303.65158,377
Jan 02, 2017305.25312.45303.10311.00311.00119,044
Dec 30, 2016303.10306.95300.70305.35305.3592,801
*Close price adjusted for dividends and splits.
Loading more data...