U.S. Markets open in 9 hrs 15 mins

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
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2021------
Apr 13, 2021------
Apr 12, 2021------
Apr 09, 2021536.50549.35536.50545.35545.35329,756
Apr 08, 2021548.80548.80540.55542.95542.951,436,807
Apr 07, 2021538.95546.90535.15541.50541.50524,169
Apr 06, 2021528.20537.55524.75532.10532.10308,285
Apr 05, 2021520.00529.10514.55528.20528.20639,200
Apr 01, 2021519.75523.90514.25520.90520.90450,120
Mar 31, 2021521.40525.80516.05517.30517.30300,104
Mar 30, 2021527.00527.90516.40521.40521.40233,202
Mar 26, 2021512.90524.40510.65522.30522.30555,512
Mar 25, 2021525.00525.00499.35508.00508.00451,985
Mar 24, 2021527.40533.50521.50523.60523.60225,871
Mar 23, 2021530.80532.40522.25529.20529.20337,678
Mar 22, 2021533.35533.35523.00527.90527.90517,801
Mar 19, 2021527.70534.50525.90530.25530.25510,442
Mar 18, 2021528.40532.00515.10526.00526.00303,979
Mar 17, 2021530.00531.05519.00522.85522.85389,997
Mar 16, 2021524.05533.65524.05529.30529.30401,389
Mar 15, 2021526.20527.75516.70522.75522.75288,237
Mar 12, 2021528.55532.50521.55524.05524.05653,429
Mar 10, 2021523.40530.25516.20525.90525.90449,420
Mar 09, 2021532.00532.00514.40521.65521.65851,829
Mar 08, 2021536.85536.85524.80525.70525.70429,795
Mar 05, 2021535.00538.50524.80532.40532.40503,928
Mar 04, 2021540.90545.95537.90539.45539.45982,844
Mar 03, 2021548.25550.50540.25546.25546.252,007,801
Mar 02, 2021542.95543.95529.05541.25541.251,775,295
Mar 01, 2021556.55559.55521.10532.30532.302,474,352
Feb 26, 2021574.85585.80551.80557.10557.101,386,352
Feb 25, 2021581.00584.45577.00579.15579.151,218,261
Feb 24, 2021569.80581.40563.00573.30573.301,595,258
Feb 23, 2021574.10577.00564.25565.50565.50586,763
Feb 22, 2021581.00584.90568.20570.70570.70333,028
Feb 19, 2021591.40595.95575.55580.95580.95365,359
Feb 18, 2021596.00598.00585.10589.00589.00793,920
Feb 17, 2021593.00598.80590.20594.05594.051,008,458
Feb 16, 2021595.90601.50593.00594.00594.00892,706
Feb 15, 2021594.00603.00590.00593.80593.801,064,606
Feb 12, 2021598.00598.00584.70586.55586.551,164,531
Feb 11, 2021593.10603.70588.60598.40598.40616,174
Feb 10, 2021606.10606.10580.50590.10590.10899,130
Feb 09, 2021598.00607.50595.00598.80598.801,209,640
Feb 08, 2021586.00603.45584.85597.35597.351,353,800
Feb 05, 2021604.95605.40576.30581.25581.251,183,057
Feb 04, 2021618.30623.00595.95600.35600.352,365,683
Feb 03, 2021609.00622.40599.55608.80608.801,388,745
Feb 02, 2021582.75605.50579.45599.65599.65911,613
Feb 01, 2021561.50581.30549.55579.15579.15425,717
Jan 29, 2021575.30578.45550.70553.20553.201,203,253
Jan 28, 2021562.10575.95562.10571.00571.001,066,535
Jan 27, 2021577.00581.60562.30570.75570.75625,208
Jan 25, 2021584.00585.50569.60581.40581.40428,921
Jan 22, 2021586.00586.00572.90576.85576.85401,238
Jan 21, 2021600.00604.10574.55580.95580.95761,939
Jan 20, 2021592.40602.50589.10596.20596.20600,759
Jan 19, 2021591.40597.40586.70592.50592.50246,792
Jan 18, 2021603.00603.50584.10586.70586.70447,591
Jan 15, 2021608.15610.00594.30602.50602.501,249,744
Jan 14, 2021583.90584.55570.20580.20580.201,293,773
Jan 13, 2021588.00601.80566.70578.25578.253,064,460
Jan 12, 2021549.90569.45545.10565.75565.75700,959
Jan 11, 2021542.80554.40541.60547.10547.101,130,775
Jan 08, 2021548.00550.00537.10540.25540.25874,634
Jan 07, 2021531.55554.40527.15545.30545.302,267,177
Jan 06, 2021516.15531.70513.75525.60525.601,173,192
Jan 05, 2021512.00516.80510.80513.90513.90489,561
Jan 04, 2021516.60520.40511.75517.15517.15390,493
Jan 01, 2021510.60516.25508.25515.10515.10263,094
Dec 31, 2020515.95518.45506.60509.30509.30367,218
Dec 30, 2020523.00523.00513.35515.95515.95453,614
Dec 29, 2020521.95525.00515.10520.25520.25356,338
Dec 28, 2020520.00526.95516.90521.55521.55354,822
Dec 24, 2020519.05522.95510.35517.05517.051,331,798
Dec 23, 2020501.50509.40498.50507.35507.35391,110
Dec 22, 2020492.00505.00485.60500.25500.251,438,487
Dec 21, 2020510.00511.25480.35490.15490.15605,895
Dec 18, 2020514.90514.90505.30510.60510.60234,589
Dec 17, 2020518.10522.60512.00514.90514.90479,739
Dec 16, 2020504.40518.35502.00516.10516.101,110,451
Dec 15, 2020507.80507.80498.00504.25504.25307,698
Dec 14, 2020507.05511.80501.20502.95502.95357,610
Dec 11, 2020508.00508.25497.10504.05504.05662,085
Dec 10, 2020503.00508.70494.00505.20505.20436,235
Dec 09, 2020504.55506.85499.15503.00503.00358,620
Dec 08, 2020512.00516.20499.65503.45503.45587,397
Dec 07, 2020497.00510.00495.40508.95508.951,263,343
Dec 04, 2020486.35497.60483.35493.90493.901,658,651
Dec 03, 2020486.00488.00474.20479.95479.951,352,258
Dec 02, 2020483.90487.85474.00484.90484.901,142,434
Dec 01, 2020464.25482.20460.55479.35479.351,193,152
Nov 27, 2020469.70472.65462.10463.30463.30223,603
Nov 26, 2020475.00475.00460.75468.30468.30276,711
Nov 25, 2020476.90477.90458.85463.95463.95607,838
Nov 24, 2020480.00481.35471.45474.15474.15242,879
Nov 23, 2020487.85488.00475.10477.05477.05274,929
Nov 20, 2020470.50485.55465.05483.50483.50742,560
Nov 19, 2020476.00481.30467.10468.60468.60571,755
Nov 18, 2020481.70484.85471.00478.50478.50538,265
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...