U.S. Markets open in 9 hrs 15 mins
S&P Futures
4,163.50+1.00(+0.02%)Dow Futures
33,933.00+10.00(+0.03%)Nasdaq Futures
14,014.25+0.25(+0.00%)
Bharti Airtel Limited (BHARTIARTL.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
539.20+3.20 (+0.60%)
As of 3:54PM IST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2021 | - | - | - | - | - | - |
| Apr 13, 2021 | - | - | - | - | - | - |
| Apr 12, 2021 | - | - | - | - | - | - |
| Apr 09, 2021 | 536.50 | 549.35 | 536.50 | 545.35 | 545.35 | 329,756 |
| Apr 08, 2021 | 548.80 | 548.80 | 540.55 | 542.95 | 542.95 | 1,436,807 |
| Apr 07, 2021 | 538.95 | 546.90 | 535.15 | 541.50 | 541.50 | 524,169 |
| Apr 06, 2021 | 528.20 | 537.55 | 524.75 | 532.10 | 532.10 | 308,285 |
| Apr 05, 2021 | 520.00 | 529.10 | 514.55 | 528.20 | 528.20 | 639,200 |
| Apr 01, 2021 | 519.75 | 523.90 | 514.25 | 520.90 | 520.90 | 450,120 |
| Mar 31, 2021 | 521.40 | 525.80 | 516.05 | 517.30 | 517.30 | 300,104 |
| Mar 30, 2021 | 527.00 | 527.90 | 516.40 | 521.40 | 521.40 | 233,202 |
| Mar 26, 2021 | 512.90 | 524.40 | 510.65 | 522.30 | 522.30 | 555,512 |
| Mar 25, 2021 | 525.00 | 525.00 | 499.35 | 508.00 | 508.00 | 451,985 |
| Mar 24, 2021 | 527.40 | 533.50 | 521.50 | 523.60 | 523.60 | 225,871 |
| Mar 23, 2021 | 530.80 | 532.40 | 522.25 | 529.20 | 529.20 | 337,678 |
| Mar 22, 2021 | 533.35 | 533.35 | 523.00 | 527.90 | 527.90 | 517,801 |
| Mar 19, 2021 | 527.70 | 534.50 | 525.90 | 530.25 | 530.25 | 510,442 |
| Mar 18, 2021 | 528.40 | 532.00 | 515.10 | 526.00 | 526.00 | 303,979 |
| Mar 17, 2021 | 530.00 | 531.05 | 519.00 | 522.85 | 522.85 | 389,997 |
| Mar 16, 2021 | 524.05 | 533.65 | 524.05 | 529.30 | 529.30 | 401,389 |
| Mar 15, 2021 | 526.20 | 527.75 | 516.70 | 522.75 | 522.75 | 288,237 |
| Mar 12, 2021 | 528.55 | 532.50 | 521.55 | 524.05 | 524.05 | 653,429 |
| Mar 10, 2021 | 523.40 | 530.25 | 516.20 | 525.90 | 525.90 | 449,420 |
| Mar 09, 2021 | 532.00 | 532.00 | 514.40 | 521.65 | 521.65 | 851,829 |
| Mar 08, 2021 | 536.85 | 536.85 | 524.80 | 525.70 | 525.70 | 429,795 |
| Mar 05, 2021 | 535.00 | 538.50 | 524.80 | 532.40 | 532.40 | 503,928 |
| Mar 04, 2021 | 540.90 | 545.95 | 537.90 | 539.45 | 539.45 | 982,844 |
| Mar 03, 2021 | 548.25 | 550.50 | 540.25 | 546.25 | 546.25 | 2,007,801 |
| Mar 02, 2021 | 542.95 | 543.95 | 529.05 | 541.25 | 541.25 | 1,775,295 |
| Mar 01, 2021 | 556.55 | 559.55 | 521.10 | 532.30 | 532.30 | 2,474,352 |
| Feb 26, 2021 | 574.85 | 585.80 | 551.80 | 557.10 | 557.10 | 1,386,352 |
| Feb 25, 2021 | 581.00 | 584.45 | 577.00 | 579.15 | 579.15 | 1,218,261 |
| Feb 24, 2021 | 569.80 | 581.40 | 563.00 | 573.30 | 573.30 | 1,595,258 |
| Feb 23, 2021 | 574.10 | 577.00 | 564.25 | 565.50 | 565.50 | 586,763 |
| Feb 22, 2021 | 581.00 | 584.90 | 568.20 | 570.70 | 570.70 | 333,028 |
| Feb 19, 2021 | 591.40 | 595.95 | 575.55 | 580.95 | 580.95 | 365,359 |
| Feb 18, 2021 | 596.00 | 598.00 | 585.10 | 589.00 | 589.00 | 793,920 |
| Feb 17, 2021 | 593.00 | 598.80 | 590.20 | 594.05 | 594.05 | 1,008,458 |
| Feb 16, 2021 | 595.90 | 601.50 | 593.00 | 594.00 | 594.00 | 892,706 |
| Feb 15, 2021 | 594.00 | 603.00 | 590.00 | 593.80 | 593.80 | 1,064,606 |
| Feb 12, 2021 | 598.00 | 598.00 | 584.70 | 586.55 | 586.55 | 1,164,531 |
| Feb 11, 2021 | 593.10 | 603.70 | 588.60 | 598.40 | 598.40 | 616,174 |
| Feb 10, 2021 | 606.10 | 606.10 | 580.50 | 590.10 | 590.10 | 899,130 |
| Feb 09, 2021 | 598.00 | 607.50 | 595.00 | 598.80 | 598.80 | 1,209,640 |
| Feb 08, 2021 | 586.00 | 603.45 | 584.85 | 597.35 | 597.35 | 1,353,800 |
| Feb 05, 2021 | 604.95 | 605.40 | 576.30 | 581.25 | 581.25 | 1,183,057 |
| Feb 04, 2021 | 618.30 | 623.00 | 595.95 | 600.35 | 600.35 | 2,365,683 |
| Feb 03, 2021 | 609.00 | 622.40 | 599.55 | 608.80 | 608.80 | 1,388,745 |
| Feb 02, 2021 | 582.75 | 605.50 | 579.45 | 599.65 | 599.65 | 911,613 |
| Feb 01, 2021 | 561.50 | 581.30 | 549.55 | 579.15 | 579.15 | 425,717 |
| Jan 29, 2021 | 575.30 | 578.45 | 550.70 | 553.20 | 553.20 | 1,203,253 |
| Jan 28, 2021 | 562.10 | 575.95 | 562.10 | 571.00 | 571.00 | 1,066,535 |
| Jan 27, 2021 | 577.00 | 581.60 | 562.30 | 570.75 | 570.75 | 625,208 |
| Jan 25, 2021 | 584.00 | 585.50 | 569.60 | 581.40 | 581.40 | 428,921 |
| Jan 22, 2021 | 586.00 | 586.00 | 572.90 | 576.85 | 576.85 | 401,238 |
| Jan 21, 2021 | 600.00 | 604.10 | 574.55 | 580.95 | 580.95 | 761,939 |
| Jan 20, 2021 | 592.40 | 602.50 | 589.10 | 596.20 | 596.20 | 600,759 |
| Jan 19, 2021 | 591.40 | 597.40 | 586.70 | 592.50 | 592.50 | 246,792 |
| Jan 18, 2021 | 603.00 | 603.50 | 584.10 | 586.70 | 586.70 | 447,591 |
| Jan 15, 2021 | 608.15 | 610.00 | 594.30 | 602.50 | 602.50 | 1,249,744 |
| Jan 14, 2021 | 583.90 | 584.55 | 570.20 | 580.20 | 580.20 | 1,293,773 |
| Jan 13, 2021 | 588.00 | 601.80 | 566.70 | 578.25 | 578.25 | 3,064,460 |
| Jan 12, 2021 | 549.90 | 569.45 | 545.10 | 565.75 | 565.75 | 700,959 |
| Jan 11, 2021 | 542.80 | 554.40 | 541.60 | 547.10 | 547.10 | 1,130,775 |
| Jan 08, 2021 | 548.00 | 550.00 | 537.10 | 540.25 | 540.25 | 874,634 |
| Jan 07, 2021 | 531.55 | 554.40 | 527.15 | 545.30 | 545.30 | 2,267,177 |
| Jan 06, 2021 | 516.15 | 531.70 | 513.75 | 525.60 | 525.60 | 1,173,192 |
| Jan 05, 2021 | 512.00 | 516.80 | 510.80 | 513.90 | 513.90 | 489,561 |
| Jan 04, 2021 | 516.60 | 520.40 | 511.75 | 517.15 | 517.15 | 390,493 |
| Jan 01, 2021 | 510.60 | 516.25 | 508.25 | 515.10 | 515.10 | 263,094 |
| Dec 31, 2020 | 515.95 | 518.45 | 506.60 | 509.30 | 509.30 | 367,218 |
| Dec 30, 2020 | 523.00 | 523.00 | 513.35 | 515.95 | 515.95 | 453,614 |
| Dec 29, 2020 | 521.95 | 525.00 | 515.10 | 520.25 | 520.25 | 356,338 |
| Dec 28, 2020 | 520.00 | 526.95 | 516.90 | 521.55 | 521.55 | 354,822 |
| Dec 24, 2020 | 519.05 | 522.95 | 510.35 | 517.05 | 517.05 | 1,331,798 |
| Dec 23, 2020 | 501.50 | 509.40 | 498.50 | 507.35 | 507.35 | 391,110 |
| Dec 22, 2020 | 492.00 | 505.00 | 485.60 | 500.25 | 500.25 | 1,438,487 |
| Dec 21, 2020 | 510.00 | 511.25 | 480.35 | 490.15 | 490.15 | 605,895 |
| Dec 18, 2020 | 514.90 | 514.90 | 505.30 | 510.60 | 510.60 | 234,589 |
| Dec 17, 2020 | 518.10 | 522.60 | 512.00 | 514.90 | 514.90 | 479,739 |
| Dec 16, 2020 | 504.40 | 518.35 | 502.00 | 516.10 | 516.10 | 1,110,451 |
| Dec 15, 2020 | 507.80 | 507.80 | 498.00 | 504.25 | 504.25 | 307,698 |
| Dec 14, 2020 | 507.05 | 511.80 | 501.20 | 502.95 | 502.95 | 357,610 |
| Dec 11, 2020 | 508.00 | 508.25 | 497.10 | 504.05 | 504.05 | 662,085 |
| Dec 10, 2020 | 503.00 | 508.70 | 494.00 | 505.20 | 505.20 | 436,235 |
| Dec 09, 2020 | 504.55 | 506.85 | 499.15 | 503.00 | 503.00 | 358,620 |
| Dec 08, 2020 | 512.00 | 516.20 | 499.65 | 503.45 | 503.45 | 587,397 |
| Dec 07, 2020 | 497.00 | 510.00 | 495.40 | 508.95 | 508.95 | 1,263,343 |
| Dec 04, 2020 | 486.35 | 497.60 | 483.35 | 493.90 | 493.90 | 1,658,651 |
| Dec 03, 2020 | 486.00 | 488.00 | 474.20 | 479.95 | 479.95 | 1,352,258 |
| Dec 02, 2020 | 483.90 | 487.85 | 474.00 | 484.90 | 484.90 | 1,142,434 |
| Dec 01, 2020 | 464.25 | 482.20 | 460.55 | 479.35 | 479.35 | 1,193,152 |
| Nov 27, 2020 | 469.70 | 472.65 | 462.10 | 463.30 | 463.30 | 223,603 |
| Nov 26, 2020 | 475.00 | 475.00 | 460.75 | 468.30 | 468.30 | 276,711 |
| Nov 25, 2020 | 476.90 | 477.90 | 458.85 | 463.95 | 463.95 | 607,838 |
| Nov 24, 2020 | 480.00 | 481.35 | 471.45 | 474.15 | 474.15 | 242,879 |
| Nov 23, 2020 | 487.85 | 488.00 | 475.10 | 477.05 | 477.05 | 274,929 |
| Nov 20, 2020 | 470.50 | 485.55 | 465.05 | 483.50 | 483.50 | 742,560 |
| Nov 19, 2020 | 476.00 | 481.30 | 467.10 | 468.60 | 468.60 | 571,755 |
| Nov 18, 2020 | 481.70 | 484.85 | 471.00 | 478.50 | 478.50 | 538,265 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
