Advertisement
Bharti Airtel Limited (BHARTIARTL.NS)
NSE - NSE 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 | 1,550.00 | 1,568.00 | 1,536.55 | 1,550.50 | 1,550.50 | 5,139,154 |
| Nov 13, 2024 | 1,559.90 | 1,572.50 | 1,546.35 | 1,550.45 | 1,550.45 | 5,816,699 |
| Nov 12, 2024 | 1,568.80 | 1,595.00 | 1,550.10 | 1,555.65 | 1,555.65 | 4,479,934 |
| Nov 11, 2024 | 1,561.00 | 1,581.60 | 1,551.80 | 1,560.55 | 1,560.55 | 3,664,301 |
| Nov 08, 2024 | 1,571.00 | 1,579.50 | 1,558.85 | 1,569.90 | 1,569.90 | 3,096,384 |
| Nov 07, 2024 | 1,595.95 | 1,608.55 | 1,569.65 | 1,575.80 | 1,575.80 | 5,160,994 |
| Nov 06, 2024 | 1,583.00 | 1,610.75 | 1,566.50 | 1,598.80 | 1,598.80 | 6,631,728 |
| Nov 05, 2024 | 1,583.25 | 1,593.90 | 1,566.00 | 1,578.40 | 1,578.40 | 6,473,278 |
| Nov 04, 2024 | 1,619.15 | 1,623.85 | 1,573.05 | 1,591.25 | 1,591.25 | 6,094,029 |
| Nov 01, 2024 | 1,620.00 | 1,626.35 | 1,605.35 | 1,616.45 | 1,616.45 | 279,441 |
| Oct 31, 2024 | 1,634.00 | 1,638.80 | 1,602.15 | 1,612.60 | 1,612.60 | 4,921,681 |
| Oct 30, 2024 | 1,627.80 | 1,651.00 | 1,617.80 | 1,633.35 | 1,633.35 | 4,622,628 |
| Oct 29, 2024 | 1,650.50 | 1,667.95 | 1,610.00 | 1,637.10 | 1,637.10 | 6,990,747 |
| Oct 28, 2024 | 1,658.15 | 1,677.85 | 1,645.65 | 1,663.35 | 1,663.35 | 2,811,651 |
| Oct 25, 2024 | 1,681.10 | 1,684.75 | 1,655.85 | 1,666.00 | 1,666.00 | 3,434,386 |
| Oct 24, 2024 | 1,687.00 | 1,693.00 | 1,657.40 | 1,678.45 | 1,678.45 | 3,669,575 |
| Oct 23, 2024 | 1,690.00 | 1,701.35 | 1,680.10 | 1,685.80 | 1,685.80 | 2,764,757 |
| Oct 22, 2024 | 1,692.00 | 1,712.90 | 1,687.35 | 1,692.25 | 1,692.25 | 3,070,057 |
| Oct 21, 2024 | 1,705.55 | 1,708.95 | 1,662.00 | 1,692.55 | 1,692.55 | 3,836,168 |
| Oct 18, 2024 | 1,710.00 | 1,716.10 | 1,685.20 | 1,707.85 | 1,707.85 | 4,154,915 |
| Oct 17, 2024 | 1,736.75 | 1,737.95 | 1,694.40 | 1,701.15 | 1,701.15 | 4,373,392 |
| Oct 16, 2024 | 1,720.00 | 1,742.25 | 1,717.10 | 1,733.95 | 1,733.95 | 3,299,887 |
| Oct 15, 2024 | 1,708.00 | 1,732.75 | 1,699.95 | 1,717.25 | 1,717.25 | 5,891,334 |
| Oct 14, 2024 | 1,686.00 | 1,710.05 | 1,679.35 | 1,695.60 | 1,695.60 | 2,069,815 |
| Oct 11, 2024 | 1,678.10 | 1,690.25 | 1,658.65 | 1,687.40 | 1,687.40 | 2,367,678 |
| Oct 10, 2024 | 1,686.60 | 1,698.95 | 1,665.00 | 1,678.10 | 1,678.10 | 5,047,657 |
| Oct 09, 2024 | 1,666.75 | 1,704.60 | 1,661.05 | 1,678.10 | 1,678.10 | 3,414,614 |
| Oct 08, 2024 | 1,662.60 | 1,679.50 | 1,652.00 | 1,657.45 | 1,657.45 | 5,224,335 |
| Oct 07, 2024 | 1,651.00 | 1,670.00 | 1,642.45 | 1,662.05 | 1,662.05 | 5,387,707 |
| Oct 04, 2024 | 1,670.05 | 1,686.70 | 1,630.15 | 1,640.90 | 1,640.90 | 8,576,527 |
| Oct 03, 2024 | 1,665.00 | 1,695.00 | 1,665.00 | 1,673.45 | 1,673.45 | 7,200,276 |
| Oct 01, 2024 | 1,705.00 | 1,722.85 | 1,696.00 | 1,698.70 | 1,698.70 | 3,649,090 |
| Sep 30, 2024 | 1,714.00 | 1,733.00 | 1,704.20 | 1,709.55 | 1,709.55 | 6,907,288 |
| Sep 27, 2024 | 1,755.20 | 1,763.45 | 1,722.50 | 1,734.60 | 1,734.60 | 7,116,861 |
| Sep 26, 2024 | 1,770.00 | 1,779.00 | 1,746.15 | 1,771.10 | 1,771.10 | 7,417,423 |
| Sep 25, 2024 | 1,755.55 | 1,766.90 | 1,745.00 | 1,760.40 | 1,760.40 | 4,017,103 |
| Sep 24, 2024 | 1,752.00 | 1,767.55 | 1,746.10 | 1,756.65 | 1,756.65 | 7,579,205 |
| Sep 23, 2024 | 1,719.00 | 1,754.25 | 1,719.00 | 1,750.45 | 1,750.45 | 5,001,827 |
| Sep 20, 2024 | 1,671.00 | 1,723.40 | 1,666.00 | 1,711.75 | 1,711.75 | 21,646,275 |
| Sep 19, 2024 | 1,647.70 | 1,711.70 | 1,647.70 | 1,664.85 | 1,664.85 | 8,498,240 |
| Sep 18, 2024 | 1,655.20 | 1,670.95 | 1,647.85 | 1,654.90 | 1,654.90 | 3,171,195 |
| Sep 17, 2024 | 1,650.00 | 1,666.05 | 1,638.50 | 1,661.75 | 1,661.75 | 4,223,072 |
| Sep 16, 2024 | 1,634.45 | 1,652.95 | 1,630.10 | 1,635.45 | 1,635.45 | 3,762,063 |
| Sep 13, 2024 | 1,651.00 | 1,654.90 | 1,631.05 | 1,634.45 | 1,634.45 | 5,609,618 |
| Sep 12, 2024 | 1,596.15 | 1,652.80 | 1,590.10 | 1,646.75 | 1,646.75 | 12,204,496 |
| Sep 11, 2024 | 1,578.45 | 1,598.90 | 1,574.45 | 1,577.80 | 1,577.80 | 5,994,914 |
| Sep 10, 2024 | 1,545.15 | 1,586.00 | 1,545.15 | 1,577.85 | 1,577.85 | 6,163,457 |
| Sep 09, 2024 | 1,523.25 | 1,546.75 | 1,523.25 | 1,542.65 | 1,542.65 | 3,912,508 |
| Sep 06, 2024 | 1,552.80 | 1,555.60 | 1,530.20 | 1,539.25 | 1,539.25 | 5,497,805 |
| Sep 05, 2024 | 1,559.00 | 1,563.00 | 1,541.50 | 1,547.20 | 1,547.20 | 5,652,812 |
| Sep 04, 2024 | 1,558.00 | 1,566.00 | 1,542.00 | 1,561.90 | 1,561.90 | 5,213,811 |
| Sep 03, 2024 | 1,579.00 | 1,579.00 | 1,558.60 | 1,560.60 | 1,560.60 | 4,546,295 |
| Sep 02, 2024 | 1,605.00 | 1,605.00 | 1,565.50 | 1,571.35 | 1,571.35 | 4,890,314 |
| Aug 30, 2024 | 1,576.00 | 1,608.40 | 1,561.60 | 1,589.05 | 1,589.05 | 37,820,442 |
| Aug 29, 2024 | 1,565.00 | 1,571.70 | 1,545.95 | 1,565.90 | 1,565.90 | 8,036,748 |
| Aug 28, 2024 | 1,527.95 | 1,564.50 | 1,521.65 | 1,556.35 | 1,556.35 | 6,225,319 |
| Aug 27, 2024 | 1,518.00 | 1,526.35 | 1,502.00 | 1,522.75 | 1,522.75 | 3,965,066 |
| Aug 26, 2024 | 1,509.00 | 1,520.70 | 1,505.00 | 1,513.55 | 1,513.55 | 4,307,432 |
| Aug 23, 2024 | 1,493.00 | 1,510.00 | 1,479.35 | 1,506.75 | 1,506.75 | 6,238,112 |
| Aug 22, 2024 | 1,473.70 | 1,499.90 | 1,465.00 | 1,486.35 | 1,486.35 | 6,781,325 |
| Aug 21, 2024 | 1,453.00 | 1,466.60 | 1,447.70 | 1,463.45 | 1,463.45 | 6,175,510 |
| Aug 20, 2024 | 1,480.00 | 1,484.75 | 1,446.50 | 1,449.15 | 1,449.15 | 10,046,892 |
| Aug 19, 2024 | 1,487.00 | 1,489.10 | 1,464.30 | 1,469.65 | 1,469.65 | 4,404,075 |
| Aug 16, 2024 | 1,480.00 | 1,491.00 | 1,468.10 | 1,483.55 | 1,483.55 | 7,176,426 |
| Aug 14, 2024 | 1,453.10 | 1,480.10 | 1,453.10 | 1,471.70 | 1,471.70 | 5,891,784 |
| Aug 13, 2024 | 1,468.00 | 1,478.40 | 1,450.35 | 1,459.70 | 1,459.70 | 4,495,208 |
| Aug 12, 2024 | 1,466.00 | 1,477.50 | 1,445.00 | 1,458.60 | 1,458.60 | 4,028,226 |
| Aug 09, 2024 | 1,465.00 | 1,482.00 | 1,457.30 | 1,464.10 | 1,464.10 | 3,615,910 |
| Aug 08, 2024 | 1,435.00 | 1,466.50 | 1,430.00 | 1,451.80 | 1,451.80 | 5,986,360 |
| Aug 07, 2024 | 1,452.00 | 1,454.90 | 1,422.60 | 1,441.75 | 1,441.75 | 5,700,734 |
| Aug 07, 2024 | 8 Dividend | |||||
| Aug 06, 2024 | 1,483.10 | 1,492.90 | 1,431.10 | 1,443.55 | 1,435.55 | 8,249,573 |
| Aug 05, 2024 | 1,482.00 | 1,488.00 | 1,451.50 | 1,465.70 | 1,457.58 | 5,111,901 |
| Aug 02, 2024 | 1,494.10 | 1,505.15 | 1,483.60 | 1,493.80 | 1,485.52 | 3,335,905 |
| Aug 01, 2024 | 1,485.00 | 1,511.00 | 1,485.00 | 1,505.50 | 1,497.16 | 4,531,379 |
| Jul 31, 2024 | 1,477.85 | 1,504.15 | 1,473.15 | 1,491.55 | 1,483.28 | 5,634,305 |
| Jul 30, 2024 | 1,484.40 | 1,484.90 | 1,464.05 | 1,470.35 | 1,462.20 | 4,263,689 |
| Jul 29, 2024 | 1,525.00 | 1,525.00 | 1,477.05 | 1,481.35 | 1,473.14 | 4,589,313 |
| Jul 26, 2024 | 1,450.25 | 1,520.00 | 1,449.15 | 1,514.40 | 1,506.01 | 9,564,987 |
| Jul 25, 2024 | 1,445.00 | 1,454.00 | 1,440.10 | 1,449.15 | 1,441.12 | 4,277,756 |
| Jul 24, 2024 | 1,466.00 | 1,475.60 | 1,436.55 | 1,455.20 | 1,447.14 | 4,529,339 |
| Jul 23, 2024 | 1,470.00 | 1,470.00 | 1,428.45 | 1,465.70 | 1,457.58 | 2,936,143 |
| Jul 22, 2024 | 1,450.00 | 1,472.00 | 1,449.05 | 1,465.40 | 1,457.28 | 3,560,584 |
| Jul 19, 2024 | 1,480.00 | 1,480.00 | 1,451.95 | 1,461.75 | 1,453.65 | 3,858,596 |
| Jul 18, 2024 | 1,466.00 | 1,485.95 | 1,459.05 | 1,483.65 | 1,475.43 | 6,470,342 |
| Jul 16, 2024 | 1,452.00 | 1,473.30 | 1,445.00 | 1,466.50 | 1,458.37 | 6,967,651 |
| Jul 15, 2024 | 1,433.25 | 1,440.00 | 1,426.05 | 1,437.60 | 1,429.63 | 3,324,806 |
| Jul 12, 2024 | 1,442.00 | 1,447.60 | 1,421.45 | 1,433.25 | 1,425.31 | 6,342,135 |
| Jul 11, 2024 | 1,450.00 | 1,450.85 | 1,428.00 | 1,437.95 | 1,429.98 | 4,178,558 |
| Jul 10, 2024 | 1,441.00 | 1,448.75 | 1,426.15 | 1,445.05 | 1,437.04 | 3,416,762 |
| Jul 09, 2024 | 1,436.00 | 1,441.65 | 1,428.15 | 1,435.55 | 1,427.59 | 2,897,480 |
| Jul 08, 2024 | 1,431.00 | 1,438.85 | 1,423.15 | 1,435.15 | 1,427.20 | 3,261,797 |
| Jul 05, 2024 | 1,422.50 | 1,433.60 | 1,416.85 | 1,429.70 | 1,421.78 | 4,881,198 |
| Jul 04, 2024 | 1,418.00 | 1,441.10 | 1,411.50 | 1,423.05 | 1,415.16 | 9,570,938 |
| Jul 03, 2024 | 1,427.95 | 1,432.40 | 1,408.45 | 1,419.85 | 1,411.98 | 8,261,388 |
| Jul 02, 2024 | 1,462.00 | 1,473.40 | 1,417.00 | 1,418.95 | 1,411.09 | 7,792,632 |
| Jul 01, 2024 | 1,450.00 | 1,466.80 | 1,449.25 | 1,454.00 | 1,445.94 | 6,011,806 |
| Jun 28, 2024 | 1,536.25 | 1,536.25 | 1,436.65 | 1,444.05 | 1,436.05 | 29,145,832 |
| Jun 27, 2024 | 1,464.00 | 1,489.00 | 1,440.05 | 1,475.80 | 1,467.62 | 19,675,528 |
| Jun 26, 2024 | 1,414.95 | 1,479.95 | 1,408.95 | 1,459.50 | 1,451.41 | 9,579,826 |
| *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.