BHARTIARTL.NS - Bharti Airtel Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2019356.00362.25345.00348.00348.005,741,596
Sep 20, 2019339.70365.10335.05356.40356.4015,528,435
Sep 19, 2019338.40342.55334.70337.60337.6011,672,389
Sep 18, 2019341.60344.15334.60335.60335.607,490,889
Sep 17, 2019348.80348.80332.55339.85339.858,329,655
Sep 16, 2019343.00345.40338.40344.00344.005,010,025
Sep 13, 2019347.60349.70340.90343.05343.054,920,207
Sep 12, 2019358.40358.40346.75347.55347.555,535,262
Sep 11, 2019361.75361.95351.20355.10355.104,810,430
Sep 09, 2019350.95357.40349.55356.45356.453,712,496
Sep 06, 2019350.20354.00345.10349.25349.256,274,987
Sep 05, 2019345.00349.35340.95347.70347.703,264,321
Sep 04, 2019336.00347.35335.10345.70345.705,144,579
Sep 03, 2019345.50345.95335.50336.85336.854,226,095
Aug 30, 2019345.00349.60338.75346.80346.804,765,624
Aug 29, 2019342.35349.75341.15343.50343.505,929,198
Aug 28, 2019349.50349.50340.50345.80345.805,524,473
Aug 27, 2019362.50368.20344.75348.30348.3032,201,102
Aug 26, 2019357.95362.65346.90360.65360.654,931,663
Aug 23, 2019354.00358.95350.50356.40356.404,590,240
Aug 22, 2019355.00357.20351.00352.75352.753,113,528
Aug 21, 2019358.00360.20353.15354.90354.904,046,902
Aug 20, 2019360.50362.35357.40358.05358.055,266,052
Aug 19, 2019363.45366.25359.80361.00361.004,521,771
Aug 16, 2019360.00365.00355.00361.55361.555,719,722
Aug 14, 2019355.00363.85347.30361.20361.207,669,905
Aug 13, 2019361.20365.00346.15351.65351.6514,028,958
Aug 09, 2019372.00373.75364.15371.15371.157,700,362
Aug 08, 2019366.00378.75365.40372.15372.1516,050,094
Aug 07, 2019368.00372.95362.50366.10366.1012,524,292
Aug 06, 2019354.10375.40354.10368.45368.4517,019,717
Aug 05, 2019340.10361.65339.05357.70357.7015,227,460
Aug 02, 2019332.00354.95327.20343.55343.5528,059,958
Aug 01, 2019335.00338.75321.15323.90323.909,773,900
Jul 31, 2019343.20353.75332.70337.60337.6010,861,621
Jul 30, 2019337.00348.30335.15345.75345.7512,722,092
Jul 29, 2019334.70336.45328.10334.55334.554,979,396
Jul 26, 2019338.00338.90328.20334.90334.904,995,313
Jul 25, 2019335.00343.45334.55339.00339.007,460,110
Jul 24, 2019344.00344.75335.75338.90338.904,751,577
Jul 23, 2019342.95348.50337.40343.60343.603,614,547
Jul 22, 2019339.00343.50335.60342.55342.553,062,655
Jul 19, 2019343.50346.00336.10339.95339.952,470,956
Jul 18, 2019348.00351.20338.60342.50342.503,642,763
Jul 17, 2019350.55353.40344.80346.25346.254,677,593
Jul 16, 2019351.00354.95349.65350.75350.753,584,392
Jul 15, 2019357.60359.40349.15350.60350.603,459,346
Jul 12, 2019360.80360.80354.15356.10356.104,662,763
Jul 11, 2019358.25362.40356.30360.75360.753,448,755
Jul 10, 2019362.90364.90353.65358.55358.555,201,801
Jul 09, 2019356.00363.25354.10362.30362.303,859,398
Jul 08, 2019362.00364.40354.45356.40356.403,478,536
Jul 05, 2019362.75371.15360.50364.80364.806,751,716
Jul 04, 2019353.35365.00353.00362.75362.758,407,402
Jul 03, 2019352.90356.50349.75353.20353.208,317,090
Jul 02, 2019349.00354.50347.35353.60353.603,745,884
Jul 01, 2019347.00349.85345.15348.50348.503,405,198
Jun 28, 2019348.40350.00342.50346.65346.658,576,035
Jun 27, 2019347.25350.85340.90348.65348.6512,895,120
Jun 26, 2019350.00352.00342.55345.55345.554,645,627
Jun 25, 2019345.45352.00344.55348.60348.602,796,405
Jun 24, 2019345.15348.55343.50345.10345.103,249,667
Jun 21, 2019347.50349.90342.70343.80343.809,584,254
Jun 20, 2019339.25350.00339.20348.55348.553,498,169
Jun 19, 2019346.50348.00334.30341.10341.103,934,382
Jun 18, 2019345.40347.35341.20345.15345.154,885,837
Jun 17, 2019355.60355.60342.10344.00344.006,956,493
Jun 14, 2019362.55362.95351.65353.30353.305,075,586
Jun 13, 2019357.05364.95357.05363.75363.753,768,622
Jun 12, 2019362.40362.40357.10359.90359.902,815,172
Jun 11, 2019363.00366.95358.25363.25363.255,563,691
Jun 10, 2019354.80364.65353.65363.45363.455,882,086
Jun 07, 2019353.80361.95351.80357.10357.105,771,494
Jun 06, 2019352.80355.95348.50353.80353.8010,317,108
Jun 04, 2019351.00355.95349.75352.40352.406,625,043
Jun 03, 2019351.50355.75348.85352.75352.755,118,048
May 31, 2019349.00352.40344.45348.80348.8010,825,441
May 30, 2019340.00349.55339.55346.70346.7013,891,400
May 29, 2019343.80345.15337.85338.80338.804,497,114
May 28, 2019348.75351.70341.70345.60345.608,484,214
May 27, 2019349.70351.90346.35349.50349.503,930,538
May 24, 2019340.05356.00340.00353.20353.209,576,934
May 23, 2019337.55349.00334.20338.80338.805,349,429
May 22, 2019331.00337.95328.65335.15335.156,666,818
May 21, 2019340.00340.10328.55330.65330.654,237,059
May 20, 2019332.05341.95331.00340.10340.107,713,557
May 17, 2019323.70330.70322.15328.45328.454,042,029
May 16, 2019332.00333.30321.05325.20325.204,507,071
May 15, 2019336.00338.00328.70331.25331.257,639,127
May 14, 2019316.00339.70315.20336.60336.6010,752,770
May 13, 2019321.50327.35314.65318.65318.656,498,273
May 10, 2019318.90328.40315.20324.10324.107,711,197
May 09, 2019321.25326.20312.60315.45315.457,850,740
May 08, 2019324.85327.45320.10324.50324.504,774,792
May 07, 2019340.00340.85321.45324.95324.9517,408,388
May 06, 2019331.45336.40326.50333.45333.4514,596,079
May 03, 2019324.45333.85324.45331.45331.459,718,936
May 02, 2019322.90329.40321.60324.20324.207,779,750
Apr 30, 2019324.00326.80314.05320.30320.306,026,790
Apr 26, 2019330.00335.70322.30325.45325.454,908,166
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...