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
Show:
Historical Prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 23, 2017 | 424.35 | 434.05 | 424.35 | 431.80 | 431.80 | 255,234 |
| Aug 22, 2017 | 425.00 | 425.00 | 417.05 | 421.65 | 421.65 | 116,051 |
| Aug 21, 2017 | 421.00 | 425.80 | 417.95 | 419.00 | 419.00 | 48,096 |
| Aug 18, 2017 | 415.50 | 422.60 | 413.25 | 421.60 | 421.60 | 77,889 |
| Aug 17, 2017 | 407.95 | 420.00 | 407.95 | 416.55 | 416.55 | 267,732 |
| Aug 16, 2017 | 408.55 | 410.65 | 403.70 | 406.65 | 406.65 | 86,528 |
| Aug 14, 2017 | 405.20 | 414.35 | 405.20 | 408.55 | 408.55 | 201,211 |
| Aug 11, 2017 | 415.00 | 417.90 | 410.40 | 414.65 | 414.65 | 54,306 |
| Aug 10, 2017 | 406.25 | 420.75 | 406.25 | 416.25 | 416.25 | 102,613 |
| Aug 09, 2017 | 418.50 | 419.00 | 412.10 | 416.60 | 416.60 | 100,337 |
| Aug 08, 2017 | 420.00 | 425.35 | 414.45 | 418.00 | 418.00 | 147,563 |
| Aug 07, 2017 | 418.00 | 422.50 | 416.65 | 417.70 | 417.70 | 177,636 |
| Aug 04, 2017 | 424.25 | 424.25 | 411.70 | 420.95 | 420.95 | 155,949 |
| Aug 03, 2017 | 415.00 | 425.05 | 413.55 | 424.25 | 424.25 | 222,139 |
| Aug 02, 2017 | 420.00 | 422.55 | 414.00 | 415.90 | 415.90 | 92,757 |
| Aug 01, 2017 | 415.65 | 422.20 | 413.75 | 416.45 | 416.45 | 119,776 |
| Jul 31, 2017 | 413.50 | 421.65 | 410.00 | 417.80 | 417.80 | 108,340 |
| Jul 28, 2017 | 414.90 | 415.40 | 408.45 | 413.35 | 413.35 | 111,220 |
| Jul 27, 2017 | 429.90 | 429.90 | 411.95 | 416.00 | 416.00 | 242,159 |
| Jul 26, 2017 | 428.50 | 430.00 | 421.65 | 426.25 | 426.25 | 429,896 |
| Jul 25, 2017 | 421.10 | 431.00 | 419.20 | 427.60 | 427.60 | 594,989 |
| Jul 24, 2017 | 409.50 | 422.00 | 407.40 | 420.20 | 420.20 | 220,832 |
| Jul 21, 2017 | 417.00 | 417.00 | 403.00 | 411.15 | 411.15 | 912,937 |
| Jul 20, 2017 | 421.95 | 424.00 | 416.25 | 419.75 | 419.75 | 134,174 |
| Jul 19, 2017 | 408.30 | 422.40 | 407.85 | 421.35 | 421.35 | 370,305 |
| Jul 18, 2017 | 408.25 | 429.60 | 398.80 | 408.25 | 408.25 | 313,983 |
| Jul 17, 2017 | 408.00 | 409.90 | 406.30 | 408.60 | 408.60 | 74,131 |
| Jul 14, 2017 | 403.05 | 407.80 | 402.55 | 405.60 | 405.60 | 130,250 |
| Jul 13, 2017 | 400.00 | 405.00 | 399.05 | 402.95 | 402.95 | 163,020 |
| Jul 13, 2017 | 1 Dividend | |||||
| Jul 12, 2017 | 398.00 | 404.00 | 394.30 | 397.20 | 396.20 | 411,201 |
| Jul 11, 2017 | 405.00 | 409.00 | 392.95 | 395.45 | 394.45 | 556,568 |
| Jul 10, 2017 | 386.00 | 410.00 | 384.70 | 405.40 | 404.38 | 3,963,217 |
| Jul 07, 2017 | 382.00 | 386.00 | 382.00 | 384.65 | 383.68 | 111,428 |
| Jul 06, 2017 | 379.00 | 382.70 | 374.15 | 381.40 | 380.44 | 468,560 |
| Jul 05, 2017 | 384.00 | 384.00 | 373.35 | 376.30 | 375.35 | 68,750 |
| Jul 04, 2017 | 384.95 | 384.95 | 378.05 | 379.30 | 378.35 | 52,779 |
| Jul 03, 2017 | 382.00 | 383.90 | 377.20 | 381.85 | 380.89 | 266,991 |
| Jun 30, 2017 | 382.00 | 382.35 | 372.75 | 379.15 | 378.20 | 131,086 |
| Jun 29, 2017 | 377.00 | 386.45 | 376.95 | 382.60 | 381.64 | 287,546 |
| Jun 28, 2017 | 372.00 | 381.50 | 367.70 | 377.35 | 376.40 | 179,823 |
| Jun 27, 2017 | 365.90 | 375.60 | 365.50 | 371.80 | 370.86 | 278,528 |
| Jun 23, 2017 | 365.75 | 368.20 | 363.40 | 365.90 | 364.98 | 192,358 |
| Jun 22, 2017 | 366.80 | 368.75 | 362.00 | 365.45 | 364.53 | 348,059 |
| Jun 21, 2017 | 367.00 | 367.80 | 364.55 | 366.05 | 365.13 | 888,773 |
| Jun 20, 2017 | 368.00 | 370.40 | 365.00 | 366.00 | 365.08 | 116,549 |
| Jun 19, 2017 | 365.00 | 368.55 | 364.70 | 367.05 | 366.13 | 324,888 |
| Jun 16, 2017 | 365.30 | 367.50 | 361.00 | 364.75 | 363.83 | 73,298 |
| Jun 15, 2017 | 364.50 | 370.20 | 364.00 | 365.00 | 364.08 | 119,487 |
| Jun 14, 2017 | 363.00 | 369.00 | 361.40 | 365.10 | 364.18 | 109,373 |
| Jun 13, 2017 | 365.40 | 368.60 | 362.20 | 363.55 | 362.63 | 1,593,623 |
| Jun 12, 2017 | 368.00 | 371.75 | 363.50 | 365.40 | 364.48 | 135,370 |
| Jun 09, 2017 | 368.75 | 371.15 | 366.70 | 367.90 | 366.97 | 185,000 |
| Jun 08, 2017 | 373.00 | 373.85 | 367.30 | 368.40 | 367.47 | 239,573 |
| Jun 07, 2017 | 375.00 | 375.40 | 370.20 | 372.70 | 371.76 | 147,598 |
| Jun 06, 2017 | 372.35 | 372.50 | 367.50 | 368.35 | 367.42 | 648,615 |
| Jun 05, 2017 | 373.00 | 377.25 | 371.30 | 372.35 | 371.41 | 331,235 |
| Jun 02, 2017 | 373.20 | 381.35 | 369.95 | 373.15 | 372.21 | 206,641 |
| Jun 01, 2017 | 370.00 | 373.00 | 365.75 | 367.15 | 366.23 | 102,071 |
| May 31, 2017 | 371.00 | 376.50 | 368.20 | 371.80 | 370.86 | 1,010,184 |
| May 30, 2017 | 373.00 | 376.70 | 368.75 | 369.75 | 368.82 | 290,382 |
| May 29, 2017 | 373.50 | 378.45 | 367.90 | 373.05 | 372.11 | 83,993 |
| May 26, 2017 | 368.00 | 380.10 | 367.65 | 373.70 | 372.76 | 129,210 |
| May 25, 2017 | 366.15 | 376.20 | 361.15 | 369.55 | 368.62 | 660,469 |
| May 24, 2017 | 368.00 | 373.00 | 361.60 | 368.50 | 367.57 | 175,510 |
| May 23, 2017 | 373.50 | 376.00 | 370.20 | 371.45 | 370.51 | 1,241,092 |
| May 22, 2017 | 371.00 | 378.20 | 371.00 | 371.90 | 370.96 | 74,682 |
| May 19, 2017 | 375.00 | 379.25 | 368.55 | 372.55 | 371.61 | 143,755 |
| May 18, 2017 | 373.00 | 381.50 | 368.60 | 370.80 | 369.87 | 105,818 |
| May 17, 2017 | 374.70 | 380.50 | 370.50 | 376.00 | 375.05 | 135,974 |
| May 16, 2017 | 367.00 | 377.40 | 367.00 | 374.70 | 373.76 | 242,316 |
| May 15, 2017 | 365.00 | 369.50 | 361.65 | 363.85 | 362.93 | 132,490 |
| May 12, 2017 | 362.15 | 370.55 | 361.55 | 364.90 | 363.98 | 279,225 |
| May 11, 2017 | 371.70 | 371.70 | 362.65 | 366.10 | 365.18 | 557,720 |
| May 10, 2017 | 337.00 | 380.05 | 336.95 | 372.70 | 371.76 | 1,635,184 |
| May 09, 2017 | 350.00 | 350.50 | 343.40 | 345.50 | 344.63 | 148,963 |
| May 08, 2017 | 344.75 | 355.25 | 344.70 | 351.25 | 350.37 | 121,032 |
| May 05, 2017 | 345.95 | 348.75 | 343.00 | 344.65 | 343.78 | 80,561 |
| May 04, 2017 | 347.75 | 351.30 | 343.80 | 345.90 | 345.03 | 72,364 |
| May 03, 2017 | 347.50 | 350.10 | 344.05 | 346.45 | 345.58 | 71,284 |
| May 02, 2017 | 354.00 | 355.30 | 346.15 | 347.50 | 346.63 | 111,019 |
| Apr 28, 2017 | 356.40 | 357.85 | 350.55 | 354.00 | 353.11 | 129,146 |
| Apr 27, 2017 | 356.45 | 361.35 | 353.80 | 357.95 | 357.05 | 146,713 |
| Apr 26, 2017 | 350.10 | 359.95 | 350.10 | 357.95 | 357.05 | 165,187 |
| Apr 25, 2017 | 342.50 | 359.85 | 341.60 | 354.15 | 353.26 | 271,401 |
| Apr 24, 2017 | 343.00 | 347.00 | 339.00 | 343.25 | 342.39 | 112,466 |
| Apr 21, 2017 | 343.00 | 346.15 | 340.70 | 342.85 | 341.99 | 93,490 |
| Apr 20, 2017 | 340.00 | 343.70 | 338.05 | 342.60 | 341.74 | 72,382 |
| Apr 19, 2017 | 340.00 | 341.60 | 333.25 | 340.00 | 339.14 | 73,656 |
| Apr 18, 2017 | 341.10 | 343.50 | 336.35 | 338.55 | 337.70 | 1,273,125 |
| Apr 17, 2017 | 340.55 | 343.30 | 337.00 | 341.15 | 340.29 | 57,086 |
| Apr 13, 2017 | 350.50 | 352.00 | 339.10 | 340.55 | 339.69 | 251,033 |
| Apr 12, 2017 | 348.00 | 353.80 | 346.25 | 351.20 | 350.32 | 120,153 |
| Apr 11, 2017 | 345.00 | 355.50 | 343.70 | 350.20 | 349.32 | 252,829 |
| Apr 10, 2017 | 345.10 | 348.00 | 342.00 | 345.50 | 344.63 | 94,661 |
| Apr 07, 2017 | 342.65 | 350.50 | 342.30 | 344.50 | 343.63 | 378,882 |
| Apr 06, 2017 | 344.50 | 344.50 | 337.70 | 341.65 | 340.79 | 131,285 |
| Apr 05, 2017 | 341.65 | 347.20 | 339.00 | 344.60 | 343.73 | 202,750 |
| Apr 03, 2017 | 350.00 | 350.00 | 336.00 | 341.65 | 340.79 | 900,717 |
| Mar 31, 2017 | 351.00 | 352.05 | 345.00 | 349.95 | 349.07 | 175,407 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
