BHARTIARTL.BO - Bharti Airtel Limited

BSE - BSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019345.20348.25337.25343.70343.70147,630
Jul 22, 2019342.50343.70335.90342.75342.75276,399
Jul 19, 2019346.90346.90336.45340.00340.0079,108
Jul 18, 2019350.00351.00338.55342.30342.30127,231
Jul 17, 2019350.00353.20344.60345.90345.90280,157
Jul 16, 2019352.95354.95349.80350.85350.85122,437
Jul 15, 2019356.00359.30349.30350.70350.70216,424
Jul 12, 2019361.00361.00354.25355.95355.9595,811
Jul 11, 2019364.90364.90356.35360.75360.75135,553
Jul 10, 2019357.05364.55353.75358.35358.35271,875
Jul 09, 2019357.00363.20354.80362.20362.2091,249
Jul 08, 2019370.00370.00354.75356.55356.55324,072
Jul 05, 2019360.05371.00360.05364.85364.85239,811
Jul 04, 2019355.80364.95353.15362.60362.601,079,965
Jul 03, 2019355.00356.40349.80353.40353.40186,802
Jul 02, 2019348.00354.35347.65353.40353.40319,798
Jul 01, 2019343.05349.55343.05348.50348.50548,890
Jun 28, 2019344.00350.05342.95346.70346.70121,190
Jun 27, 2019345.50350.65340.80348.00348.00265,896
Jun 26, 2019348.10352.00342.80345.35345.351,699,482
Jun 25, 2019344.80351.75344.55348.45348.45262,577
Jun 24, 2019352.80352.80343.60344.80344.8068,703
Jun 21, 2019350.00350.00342.85344.25344.25137,732
Jun 20, 2019342.00350.05340.00348.65348.6581,007
Jun 19, 2019351.00351.00334.80341.75341.75173,352
Jun 18, 2019345.10347.55341.35345.65345.6596,495
Jun 17, 2019355.55355.55342.10343.50343.50239,867
Jun 14, 2019364.90364.90351.60353.30353.30186,753
Jun 13, 2019360.00364.95356.50363.25363.25173,013
Jun 12, 2019363.50363.50357.20359.80359.8086,750
Jun 11, 2019361.85366.20358.05363.10363.10123,648
Jun 10, 2019355.00364.00354.05362.45362.45134,286
Jun 07, 2019352.95362.05352.00356.75356.75201,799
Jun 06, 2019353.00356.00348.70353.80353.80237,332
Jun 04, 2019352.00355.75350.05353.45353.45203,470
Jun 03, 2019350.50355.65349.10353.05353.05206,895
May 31, 2019349.00352.15344.85348.50348.50270,004
May 30, 2019340.00349.95340.00346.60346.60257,495
May 29, 2019344.40345.10337.85338.70338.70146,441
May 28, 2019349.00351.15342.10345.65345.65191,516
May 27, 2019347.60351.90346.50350.00350.0097,340
May 24, 2019339.90356.00339.90353.30353.30311,079
May 23, 2019337.15349.00334.35338.40338.40260,700
May 22, 2019331.00337.65328.80335.05335.05220,629
May 21, 2019340.85340.85328.80330.80330.80165,030
May 20, 2019330.95341.55330.95339.85339.85279,864
May 17, 2019324.35330.60322.20328.20328.20169,046
May 16, 2019331.00333.15321.55325.45325.45152,547
May 15, 2019335.75337.70328.55331.00331.00307,427
May 14, 2019317.35339.50315.30335.75335.75467,790
May 13, 2019321.00327.30314.05318.55318.55257,987
May 10, 2019319.45328.10315.20324.15324.15358,235
May 09, 2019322.50326.00312.95315.70315.70224,329
May 08, 2019324.50327.05320.30323.75323.75153,757
May 07, 2019340.00340.40321.00324.35324.35572,480
May 06, 2019331.70336.00326.60333.40333.40472,273
May 03, 2019324.70334.90324.40331.10331.10309,213
May 02, 2019321.90329.40321.90324.70324.70219,212
Apr 30, 2019324.00326.55314.25320.20320.20203,047
Apr 26, 2019329.05335.55322.50324.60324.60214,471
Apr 25, 2019322.00331.75321.25327.95327.95195,639
Apr 24, 2019318.40326.25315.75324.50324.50297,612
Apr 23, 2019325.10325.10314.55316.20316.20474,459
Apr 22, 2019316.53328.60309.09321.16321.16683,999
Apr 18, 2019322.17322.17305.69318.32318.32704,998
Apr 16, 2019318.55322.22312.67320.06320.061,401,370
Apr 15, 2019318.04319.92307.21318.96318.96368,520
Apr 12, 2019317.63321.67311.29313.54313.54326,119
Apr 11, 2019313.04322.22309.64319.01319.011,957,964
Apr 10, 2019322.22325.29308.72312.17312.17179,800
Apr 09, 2019329.20331.54313.59322.77322.77367,915
Apr 08, 2019330.39334.11323.18325.25325.251,161,023
Apr 05, 2019328.00330.02324.88327.36327.36138,570
Apr 04, 2019324.05329.74323.69327.36327.36325,235
Apr 03, 2019327.17333.37319.33321.21321.211,375,980
Apr 02, 2019313.96330.48313.96328.23328.23702,760
Apr 01, 2019304.78316.62304.78312.35312.35399,118
Mar 28, 2019296.51305.83292.15303.35303.35191,544
Mar 27, 2019302.94305.83294.72296.79296.79225,379
Mar 26, 2019301.10303.95299.73301.29301.29249,854
Mar 25, 2019304.82307.35296.97300.37300.37213,706
Mar 22, 2019308.45318.73302.48304.00304.00452,289
Mar 20, 2019309.05311.52304.87306.38306.38198,316
Mar 19, 2019305.60311.20305.60309.05309.05265,058
Mar 18, 2019309.41315.33302.34303.54303.54282,831
Mar 15, 2019316.20316.20304.32309.37309.37435,047
Mar 14, 2019310.70317.63307.48314.74314.74370,038
Mar 13, 2019320.38327.17307.90309.69309.69728,593
Mar 12, 2019305.69324.97302.11322.03322.031,846,415
Mar 11, 2019283.66309.00282.74306.34306.34638,607
Mar 08, 2019284.12286.74282.38283.43283.43342,697
Mar 07, 2019284.12286.69282.51283.43283.43385,478
Mar 06, 2019288.07288.07282.61283.98283.98309,032
Mar 05, 2019282.74284.12279.07282.79282.791,867,085
Mar 01, 2019294.22294.22277.79281.87281.871,257,529
Feb 28, 2019297.57300.05290.13291.88291.88227,728
Feb 27, 2019294.63298.35288.85293.71293.71224,190
Feb 26, 2019291.92293.94276.32289.49289.49198,980
Feb 25, 2019287.33293.67286.46291.97291.97164,586
Feb 22, 2019284.30290.27282.79287.33287.33169,831
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...