Advertisement
Bharti Airtel Limited (BHARTIARTL.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 1,548.40 | 1,558.25 | 1,537.15 | 1,550.60 | 1,550.60 | 150,163 |
| Nov 13, 2024 | 1,555.65 | 1,572.30 | 1,545.95 | 1,550.40 | 1,550.40 | 107,316 |
| Nov 12, 2024 | 1,560.35 | 1,594.00 | 1,551.15 | 1,555.60 | 1,555.60 | 51,954 |
| Nov 11, 2024 | 1,569.60 | 1,581.75 | 1,552.00 | 1,560.15 | 1,560.15 | 40,690 |
| Nov 08, 2024 | 1,578.00 | 1,578.50 | 1,559.00 | 1,570.30 | 1,570.30 | 105,107 |
| Nov 07, 2024 | 1,598.70 | 1,608.20 | 1,571.00 | 1,575.65 | 1,575.65 | 60,281 |
| Nov 06, 2024 | 1,583.95 | 1,611.00 | 1,565.90 | 1,598.75 | 1,598.75 | 1,298,159 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 1,616.50 | 1,620.00 | 1,573.25 | 1,591.60 | 1,591.60 | 218,072 |
| Nov 01, 2024 | 1,642.90 | 1,642.90 | 1,611.00 | 1,616.45 | 1,616.45 | 11,695 |
| Oct 31, 2024 | 1,636.00 | 1,637.00 | 1,602.30 | 1,611.65 | 1,611.65 | 352,874 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 1,657.75 | 1,668.65 | 1,610.00 | 1,636.85 | 1,636.85 | 169,432 |
| Oct 28, 2024 | 1,652.10 | 1,677.40 | 1,645.90 | 1,663.65 | 1,663.65 | 42,088 |
| Oct 25, 2024 | 1,685.80 | 1,685.80 | 1,655.75 | 1,664.40 | 1,664.40 | 275,398 |
| Oct 24, 2024 | 1,689.90 | 1,691.85 | 1,656.75 | 1,680.20 | 1,680.20 | 48,376 |
| Oct 23, 2024 | 1,688.05 | 1,701.25 | 1,680.15 | 1,685.00 | 1,685.00 | 60,333 |
| Oct 22, 2024 | 1,689.05 | 1,712.95 | 1,688.00 | 1,691.75 | 1,691.75 | 71,927 |
| Oct 21, 2024 | 1,706.75 | 1,708.00 | 1,661.55 | 1,693.15 | 1,693.15 | 70,133 |
| Oct 18, 2024 | 1,704.95 | 1,715.20 | 1,685.00 | 1,706.80 | 1,706.80 | 314,129 |
| Oct 17, 2024 | 1,737.95 | 1,737.95 | 1,694.90 | 1,702.75 | 1,702.75 | 34,737 |
| Oct 16, 2024 | 1,724.95 | 1,742.05 | 1,717.25 | 1,733.45 | 1,733.45 | 82,968 |
| Oct 15, 2024 | 1,708.45 | 1,732.40 | 1,699.75 | 1,717.90 | 1,717.90 | 94,319 |
| Oct 14, 2024 | 1,685.00 | 1,709.80 | 1,679.00 | 1,696.60 | 1,696.60 | 91,532 |
| Oct 11, 2024 | 1,667.05 | 1,690.65 | 1,659.15 | 1,687.00 | 1,687.00 | 181,407 |
| Oct 10, 2024 | 1,684.05 | 1,698.10 | 1,665.00 | 1,678.30 | 1,678.30 | 115,106 |
| Oct 09, 2024 | 1,669.95 | 1,704.35 | 1,661.60 | 1,679.45 | 1,679.45 | 106,616 |
| Oct 08, 2024 | 1,600.00 | 1,679.60 | 1,600.00 | 1,658.40 | 1,658.40 | 93,463 |
| Oct 07, 2024 | 1,656.95 | 1,669.40 | 1,643.65 | 1,663.10 | 1,663.10 | 787,326 |
| Oct 04, 2024 | 1,666.05 | 1,687.10 | 1,630.50 | 1,640.75 | 1,640.75 | 639,730 |
| Oct 03, 2024 | 1,650.25 | 1,695.00 | 1,650.25 | 1,675.80 | 1,675.80 | 112,985 |
| Oct 01, 2024 | 1,709.55 | 1,722.80 | 1,695.85 | 1,699.05 | 1,699.05 | 132,736 |
| Sep 30, 2024 | 1,712.30 | 1,732.05 | 1,704.20 | 1,709.90 | 1,709.90 | 511,134 |
| Sep 27, 2024 | 1,743.60 | 1,761.30 | 1,722.10 | 1,735.25 | 1,735.25 | 160,148 |
| Sep 26, 2024 | 1,764.90 | 1,778.95 | 1,746.25 | 1,769.90 | 1,769.90 | 606,899 |
| Sep 25, 2024 | 1,756.65 | 1,766.80 | 1,745.10 | 1,760.45 | 1,760.45 | 35,612 |
| Sep 24, 2024 | 1,753.95 | 1,767.00 | 1,746.10 | 1,756.15 | 1,756.15 | 92,544 |
| Sep 23, 2024 | 1,712.60 | 1,755.10 | 1,712.60 | 1,750.75 | 1,750.75 | 102,538 |
| Sep 20, 2024 | 1,672.00 | 1,723.20 | 1,665.90 | 1,712.30 | 1,712.30 | 860,054 |
| Sep 19, 2024 | 1,646.65 | 1,711.00 | 1,646.65 | 1,665.05 | 1,665.05 | 147,529 |
| Sep 18, 2024 | 1,654.70 | 1,670.90 | 1,647.10 | 1,652.65 | 1,652.65 | 47,465 |
| Sep 17, 2024 | 1,650.00 | 1,666.35 | 1,639.05 | 1,661.45 | 1,661.45 | 162,290 |
| Sep 16, 2024 | 1,631.75 | 1,652.75 | 1,631.75 | 1,635.40 | 1,635.40 | 80,217 |
| Sep 13, 2024 | 1,650.05 | 1,655.00 | 1,630.70 | 1,634.45 | 1,634.45 | 178,489 |
| Sep 12, 2024 | 1,595.00 | 1,652.65 | 1,590.00 | 1,646.50 | 1,646.50 | 131,261 |
| Sep 11, 2024 | 1,577.90 | 1,598.40 | 1,573.85 | 1,577.70 | 1,577.70 | 105,385 |
| Sep 10, 2024 | 1,542.70 | 1,586.20 | 1,542.70 | 1,577.90 | 1,577.90 | 62,362 |
| Sep 09, 2024 | 1,512.00 | 1,545.80 | 1,512.00 | 1,542.60 | 1,542.60 | 54,328 |
| Sep 06, 2024 | 1,559.95 | 1,559.95 | 1,530.15 | 1,539.10 | 1,539.10 | 239,764 |
| Sep 05, 2024 | 1,560.95 | 1,562.65 | 1,541.15 | 1,547.05 | 1,547.05 | 68,729 |
| Sep 04, 2024 | 1,559.65 | 1,564.00 | 1,542.30 | 1,562.00 | 1,562.00 | 64,851 |
| Sep 03, 2024 | 1,577.25 | 1,580.00 | 1,558.20 | 1,560.50 | 1,560.50 | 54,061 |
| Sep 02, 2024 | 1,617.00 | 1,617.00 | 1,565.65 | 1,573.50 | 1,573.50 | 57,760 |
| Aug 30, 2024 | 1,571.15 | 1,608.70 | 1,561.45 | 1,588.95 | 1,588.95 | 392,273 |
| Aug 29, 2024 | 1,568.00 | 1,571.00 | 1,546.00 | 1,566.10 | 1,566.10 | 79,864 |
| Aug 28, 2024 | 1,529.95 | 1,564.00 | 1,522.50 | 1,556.10 | 1,556.10 | 80,645 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 1,516.90 | 1,520.20 | 1,506.20 | 1,513.65 | 1,513.65 | 55,242 |
| Aug 23, 2024 | 1,491.25 | 1,510.80 | 1,479.25 | 1,506.05 | 1,506.05 | 322,394 |
| Aug 22, 2024 | 1,475.95 | 1,499.70 | 1,463.45 | 1,486.25 | 1,486.25 | 1,087,341 |
| Aug 21, 2024 | 1,459.75 | 1,466.00 | 1,447.10 | 1,464.20 | 1,464.20 | 127,178 |
| Aug 20, 2024 | 1,482.60 | 1,482.90 | 1,446.45 | 1,449.35 | 1,449.35 | 105,459 |
| Aug 19, 2024 | 1,484.55 | 1,489.00 | 1,463.90 | 1,469.50 | 1,469.50 | 63,774 |
| Aug 16, 2024 | 1,476.95 | 1,490.00 | 1,467.70 | 1,484.50 | 1,484.50 | 268,573 |
| Aug 14, 2024 | 1,457.95 | 1,480.45 | 1,452.65 | 1,471.80 | 1,471.80 | 92,933 |
| Aug 13, 2024 | 1,461.00 | 1,478.00 | 1,450.30 | 1,459.65 | 1,459.65 | 109,861 |
| Aug 12, 2024 | 1,463.00 | 1,477.65 | 1,445.05 | 1,459.10 | 1,459.10 | 51,244 |
| Aug 09, 2024 | 1,474.65 | 1,482.15 | 1,458.00 | 1,463.90 | 1,463.90 | 253,821 |
| Aug 08, 2024 | 1,430.00 | 1,466.45 | 1,430.00 | 1,451.35 | 1,451.35 | 97,547 |
| Aug 07, 2024 | 1,450.05 | 1,454.35 | 1,422.30 | 1,441.70 | 1,441.70 | 207,940 |
| Aug 06, 2024 | 1,489.90 | 1,493.95 | 1,431.10 | 1,443.55 | 1,443.55 | 317,538 |
| Aug 05, 2024 | 1,463.95 | 1,486.55 | 1,451.25 | 1,466.00 | 1,466.00 | 83,232 |
| Aug 02, 2024 | 1,494.00 | 1,504.85 | 1,483.50 | 1,493.75 | 1,493.75 | 422,407 |
| Aug 01, 2024 | 1,490.95 | 1,511.00 | 1,488.80 | 1,505.40 | 1,505.40 | 105,913 |
| Jul 31, 2024 | 1,472.20 | 1,504.20 | 1,472.20 | 1,492.90 | 1,492.90 | 153,345 |
| Jul 30, 2024 | 1,489.30 | 1,489.30 | 1,464.10 | 1,471.05 | 1,471.05 | 119,951 |
| Jul 29, 2024 | 1,522.05 | 1,522.05 | 1,476.55 | 1,481.10 | 1,481.10 | 324,131 |
| Jul 26, 2024 | 1,450.00 | 1,520.00 | 1,449.50 | 1,514.70 | 1,514.70 | 512,860 |
| Jul 25, 2024 | 1,441.65 | 1,454.10 | 1,440.10 | 1,449.40 | 1,449.40 | 51,242 |
| Jul 24, 2024 | 1,465.00 | 1,475.55 | 1,437.00 | 1,455.55 | 1,455.55 | 38,765 |
| Jul 23, 2024 | 1,465.05 | 1,469.40 | 1,428.70 | 1,465.00 | 1,465.00 | 75,051 |
| Jul 22, 2024 | 1,450.00 | 1,471.55 | 1,450.00 | 1,464.60 | 1,464.60 | 59,347 |
| Jul 19, 2024 | 1,476.90 | 1,478.70 | 1,452.35 | 1,461.50 | 1,461.50 | 255,822 |
| Jul 18, 2024 | 1,466.35 | 1,486.35 | 1,459.05 | 1,483.25 | 1,483.25 | 105,596 |
| Jul 16, 2024 | 1,445.00 | 1,473.80 | 1,445.00 | 1,466.00 | 1,466.00 | 106,471 |
| Jul 15, 2024 | 1,430.40 | 1,440.00 | 1,426.75 | 1,437.20 | 1,437.20 | 47,926 |
| Jul 12, 2024 | 1,440.45 | 1,448.20 | 1,421.55 | 1,433.00 | 1,433.00 | 470,398 |
| Jul 11, 2024 | 1,450.00 | 1,450.75 | 1,427.95 | 1,439.00 | 1,439.00 | 83,626 |
| Jul 10, 2024 | 1,438.90 | 1,449.00 | 1,426.95 | 1,444.70 | 1,444.70 | 56,217 |
| Jul 09, 2024 | 1,440.60 | 1,441.75 | 1,428.30 | 1,435.10 | 1,435.10 | 153,425 |
| Jul 08, 2024 | 1,430.05 | 1,438.50 | 1,423.05 | 1,434.90 | 1,434.90 | 162,232 |
| Jul 05, 2024 | 1,423.35 | 1,433.30 | 1,416.60 | 1,430.00 | 1,430.00 | 544,729 |
| Jul 04, 2024 | 1,418.95 | 1,440.40 | 1,411.55 | 1,423.35 | 1,423.35 | 509,157 |
| Jul 03, 2024 | 1,429.60 | 1,432.50 | 1,410.00 | 1,420.35 | 1,420.35 | 556,358 |
| Jul 02, 2024 | 1,465.05 | 1,473.50 | 1,415.50 | 1,418.55 | 1,418.55 | 502,005 |
| Jul 01, 2024 | 1,450.00 | 1,467.40 | 1,449.30 | 1,453.20 | 1,453.20 | 478,628 |
| Jun 28, 2024 | 1,535.00 | 1,539.10 | 1,436.50 | 1,445.35 | 1,445.35 | 1,564,391 |
| Jun 27, 2024 | 1,466.85 | 1,489.00 | 1,440.10 | 1,471.80 | 1,471.80 | 379,730 |
| Jun 26, 2024 | 1,419.05 | 1,479.50 | 1,410.40 | 1,458.55 | 1,458.55 | 544,988 |
| Jun 25, 2024 | 1,439.95 | 1,439.95 | 1,410.05 | 1,415.10 | 1,415.10 | 210,793 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.