U.S. Markets closed

Bharti Airtel Limited (BHARTIARTL.BO)

Bombay Stock Exchange - Bombay Stock Exchange Real Time Price. Currency in INR
Add to watchlist
431.80+10.15 (+2.41%)
At close: 3:52PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2017424.35434.05424.35431.80431.80255,234
Aug 22, 2017425.00425.00417.05421.65421.65116,051
Aug 21, 2017421.00425.80417.95419.00419.0048,096
Aug 18, 2017415.50422.60413.25421.60421.6077,889
Aug 17, 2017407.95420.00407.95416.55416.55267,732
Aug 16, 2017408.55410.65403.70406.65406.6586,528
Aug 14, 2017405.20414.35405.20408.55408.55201,211
Aug 11, 2017415.00417.90410.40414.65414.6554,306
Aug 10, 2017406.25420.75406.25416.25416.25102,613
Aug 09, 2017418.50419.00412.10416.60416.60100,337
Aug 08, 2017420.00425.35414.45418.00418.00147,563
Aug 07, 2017418.00422.50416.65417.70417.70177,636
Aug 04, 2017424.25424.25411.70420.95420.95155,949
Aug 03, 2017415.00425.05413.55424.25424.25222,139
Aug 02, 2017420.00422.55414.00415.90415.9092,757
Aug 01, 2017415.65422.20413.75416.45416.45119,776
Jul 31, 2017413.50421.65410.00417.80417.80108,340
Jul 28, 2017414.90415.40408.45413.35413.35111,220
Jul 27, 2017429.90429.90411.95416.00416.00242,159
Jul 26, 2017428.50430.00421.65426.25426.25429,896
Jul 25, 2017421.10431.00419.20427.60427.60594,989
Jul 24, 2017409.50422.00407.40420.20420.20220,832
Jul 21, 2017417.00417.00403.00411.15411.15912,937
Jul 20, 2017421.95424.00416.25419.75419.75134,174
Jul 19, 2017408.30422.40407.85421.35421.35370,305
Jul 18, 2017408.25429.60398.80408.25408.25313,983
Jul 17, 2017408.00409.90406.30408.60408.6074,131
Jul 14, 2017403.05407.80402.55405.60405.60130,250
Jul 13, 2017400.00405.00399.05402.95402.95163,020
Jul 13, 20171 Dividend
Jul 12, 2017398.00404.00394.30397.20396.20411,201
Jul 11, 2017405.00409.00392.95395.45394.45556,568
Jul 10, 2017386.00410.00384.70405.40404.383,963,217
Jul 07, 2017382.00386.00382.00384.65383.68111,428
Jul 06, 2017379.00382.70374.15381.40380.44468,560
Jul 05, 2017384.00384.00373.35376.30375.3568,750
Jul 04, 2017384.95384.95378.05379.30378.3552,779
Jul 03, 2017382.00383.90377.20381.85380.89266,991
Jun 30, 2017382.00382.35372.75379.15378.20131,086
Jun 29, 2017377.00386.45376.95382.60381.64287,546
Jun 28, 2017372.00381.50367.70377.35376.40179,823
Jun 27, 2017365.90375.60365.50371.80370.86278,528
Jun 23, 2017365.75368.20363.40365.90364.98192,358
Jun 22, 2017366.80368.75362.00365.45364.53348,059
Jun 21, 2017367.00367.80364.55366.05365.13888,773
Jun 20, 2017368.00370.40365.00366.00365.08116,549
Jun 19, 2017365.00368.55364.70367.05366.13324,888
Jun 16, 2017365.30367.50361.00364.75363.8373,298
Jun 15, 2017364.50370.20364.00365.00364.08119,487
Jun 14, 2017363.00369.00361.40365.10364.18109,373
Jun 13, 2017365.40368.60362.20363.55362.631,593,623
Jun 12, 2017368.00371.75363.50365.40364.48135,370
Jun 09, 2017368.75371.15366.70367.90366.97185,000
Jun 08, 2017373.00373.85367.30368.40367.47239,573
Jun 07, 2017375.00375.40370.20372.70371.76147,598
Jun 06, 2017372.35372.50367.50368.35367.42648,615
Jun 05, 2017373.00377.25371.30372.35371.41331,235
Jun 02, 2017373.20381.35369.95373.15372.21206,641
Jun 01, 2017370.00373.00365.75367.15366.23102,071
May 31, 2017371.00376.50368.20371.80370.861,010,184
May 30, 2017373.00376.70368.75369.75368.82290,382
May 29, 2017373.50378.45367.90373.05372.1183,993
May 26, 2017368.00380.10367.65373.70372.76129,210
May 25, 2017366.15376.20361.15369.55368.62660,469
May 24, 2017368.00373.00361.60368.50367.57175,510
May 23, 2017373.50376.00370.20371.45370.511,241,092
May 22, 2017371.00378.20371.00371.90370.9674,682
May 19, 2017375.00379.25368.55372.55371.61143,755
May 18, 2017373.00381.50368.60370.80369.87105,818
May 17, 2017374.70380.50370.50376.00375.05135,974
May 16, 2017367.00377.40367.00374.70373.76242,316
May 15, 2017365.00369.50361.65363.85362.93132,490
May 12, 2017362.15370.55361.55364.90363.98279,225
May 11, 2017371.70371.70362.65366.10365.18557,720
May 10, 2017337.00380.05336.95372.70371.761,635,184
May 09, 2017350.00350.50343.40345.50344.63148,963
May 08, 2017344.75355.25344.70351.25350.37121,032
May 05, 2017345.95348.75343.00344.65343.7880,561
May 04, 2017347.75351.30343.80345.90345.0372,364
May 03, 2017347.50350.10344.05346.45345.5871,284
May 02, 2017354.00355.30346.15347.50346.63111,019
Apr 28, 2017356.40357.85350.55354.00353.11129,146
Apr 27, 2017356.45361.35353.80357.95357.05146,713
Apr 26, 2017350.10359.95350.10357.95357.05165,187
Apr 25, 2017342.50359.85341.60354.15353.26271,401
Apr 24, 2017343.00347.00339.00343.25342.39112,466
Apr 21, 2017343.00346.15340.70342.85341.9993,490
Apr 20, 2017340.00343.70338.05342.60341.7472,382
Apr 19, 2017340.00341.60333.25340.00339.1473,656
Apr 18, 2017341.10343.50336.35338.55337.701,273,125
Apr 17, 2017340.55343.30337.00341.15340.2957,086
Apr 13, 2017350.50352.00339.10340.55339.69251,033
Apr 12, 2017348.00353.80346.25351.20350.32120,153
Apr 11, 2017345.00355.50343.70350.20349.32252,829
Apr 10, 2017345.10348.00342.00345.50344.6394,661
Apr 07, 2017342.65350.50342.30344.50343.63378,882
Apr 06, 2017344.50344.50337.70341.65340.79131,285
Apr 05, 2017341.65347.20339.00344.60343.73202,750
Apr 03, 2017350.00350.00336.00341.65340.79900,717
Mar 31, 2017351.00352.05345.00349.95349.07175,407
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...