BSE - Delayed Quote INR
Bharti Airtel Limited (BHARTIARTL.BO)
1,550.60
+0.20
+(0.01%)
At close: November 14 at 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 8, 2024 | 1,578.00 | 1,578.50 | 1,559.00 | 1,570.30 | 1,570.30 | 105,107 |
| Nov 7, 2024 | 1,598.70 | 1,608.20 | 1,571.00 | 1,575.65 | 1,575.65 | 60,281 |
| Nov 6, 2024 | 1,583.95 | 1,611.00 | 1,565.90 | 1,598.75 | 1,598.75 | 1,298,159 |
| Nov 4, 2024 | 1,616.50 | 1,620.00 | 1,573.25 | 1,591.60 | 1,591.60 | 218,072 |
| Nov 1, 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 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 9, 2024 | 1,669.95 | 1,704.35 | 1,661.60 | 1,679.45 | 1,679.45 | 106,616 |
| Oct 8, 2024 | 1,600.00 | 1,679.60 | 1,600.00 | 1,658.40 | 1,658.40 | 93,463 |
| Oct 7, 2024 | 1,656.95 | 1,669.40 | 1,643.65 | 1,663.10 | 1,663.10 | 787,326 |
| Oct 4, 2024 | 1,666.05 | 1,687.10 | 1,630.50 | 1,640.75 | 1,640.75 | 639,730 |
| Oct 3, 2024 | 1,650.25 | 1,695.00 | 1,650.25 | 1,675.80 | 1,675.80 | 112,985 |
| Oct 1, 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 9, 2024 | 1,512.00 | 1,545.80 | 1,512.00 | 1,542.60 | 1,542.60 | 54,328 |
| Sep 6, 2024 | 1,559.95 | 1,559.95 | 1,530.15 | 1,539.10 | 1,539.10 | 239,764 |
| Sep 5, 2024 | 1,560.95 | 1,562.65 | 1,541.15 | 1,547.05 | 1,547.05 | 68,729 |
| Sep 4, 2024 | 1,559.65 | 1,564.00 | 1,542.30 | 1,562.00 | 1,562.00 | 64,851 |
| Sep 3, 2024 | 1,577.25 | 1,580.00 | 1,558.20 | 1,560.50 | 1,560.50 | 54,061 |
| Sep 2, 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 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 9, 2024 | 1,474.65 | 1,482.15 | 1,458.00 | 1,463.90 | 1,463.90 | 253,821 |
| Aug 8, 2024 | 1,430.00 | 1,466.45 | 1,430.00 | 1,451.35 | 1,451.35 | 97,547 |
| Aug 7, 2024 | 8.00 Dividend | |||||
| Aug 7, 2024 | 1,450.05 | 1,454.35 | 1,422.30 | 1,441.70 | 1,441.70 | 207,940 |
| Aug 6, 2024 | 1,489.90 | 1,493.95 | 1,431.10 | 1,443.55 | 1,435.55 | 317,538 |
| Aug 5, 2024 | 1,463.95 | 1,486.55 | 1,451.25 | 1,466.00 | 1,457.88 | 83,232 |
| Aug 2, 2024 | 1,494.00 | 1,504.85 | 1,483.50 | 1,493.75 | 1,485.47 | 422,407 |
| Aug 1, 2024 | 1,490.95 | 1,511.00 | 1,488.80 | 1,505.40 | 1,497.06 | 105,913 |
| Jul 31, 2024 | 1,472.20 | 1,504.20 | 1,472.20 | 1,492.90 | 1,484.63 | 153,345 |
| Jul 30, 2024 | 1,489.30 | 1,489.30 | 1,464.10 | 1,471.05 | 1,462.90 | 119,951 |
| Jul 29, 2024 | 1,522.05 | 1,522.05 | 1,476.55 | 1,481.10 | 1,472.89 | 324,131 |
| Jul 26, 2024 | 1,450.00 | 1,520.00 | 1,449.50 | 1,514.70 | 1,506.31 | 512,860 |
| Jul 25, 2024 | 1,441.65 | 1,454.10 | 1,440.10 | 1,449.40 | 1,441.37 | 51,242 |
| Jul 24, 2024 | 1,465.00 | 1,475.55 | 1,437.00 | 1,455.55 | 1,447.48 | 38,765 |
| Jul 23, 2024 | 1,465.05 | 1,469.40 | 1,428.70 | 1,465.00 | 1,456.88 | 75,051 |
| Jul 22, 2024 | 1,450.00 | 1,471.55 | 1,450.00 | 1,464.60 | 1,456.48 | 59,347 |
| Jul 19, 2024 | 1,476.90 | 1,478.70 | 1,452.35 | 1,461.50 | 1,453.40 | 255,822 |
| Jul 18, 2024 | 1,466.35 | 1,486.35 | 1,459.05 | 1,483.25 | 1,475.03 | 105,596 |
| Jul 16, 2024 | 1,445.00 | 1,473.80 | 1,445.00 | 1,466.00 | 1,457.88 | 106,471 |
| Jul 15, 2024 | 1,430.40 | 1,440.00 | 1,426.75 | 1,437.20 | 1,429.24 | 47,926 |
| Jul 12, 2024 | 1,440.45 | 1,448.20 | 1,421.55 | 1,433.00 | 1,425.06 | 470,398 |
| Jul 11, 2024 | 1,450.00 | 1,450.75 | 1,427.95 | 1,439.00 | 1,431.03 | 83,626 |
| Jul 10, 2024 | 1,438.90 | 1,449.00 | 1,426.95 | 1,444.70 | 1,436.69 | 56,217 |
| Jul 9, 2024 | 1,440.60 | 1,441.75 | 1,428.30 | 1,435.10 | 1,427.15 | 153,425 |
| Jul 8, 2024 | 1,430.05 | 1,438.50 | 1,423.05 | 1,434.90 | 1,426.95 | 162,232 |
| Jul 5, 2024 | 1,423.35 | 1,433.30 | 1,416.60 | 1,430.00 | 1,422.08 | 544,729 |
| Jul 4, 2024 | 1,418.95 | 1,440.40 | 1,411.55 | 1,423.35 | 1,415.46 | 509,157 |
| Jul 3, 2024 | 1,429.60 | 1,432.50 | 1,410.00 | 1,420.35 | 1,412.48 | 556,358 |
| Jul 2, 2024 | 1,465.05 | 1,473.50 | 1,415.50 | 1,418.55 | 1,410.69 | 502,005 |
| Jul 1, 2024 | 1,450.00 | 1,467.40 | 1,449.30 | 1,453.20 | 1,445.15 | 478,628 |
| Jun 28, 2024 | 1,535.00 | 1,539.10 | 1,436.50 | 1,445.35 | 1,437.34 | 1,564,391 |
| Jun 27, 2024 | 1,466.85 | 1,489.00 | 1,440.10 | 1,471.80 | 1,463.64 | 379,730 |
| Jun 26, 2024 | 1,419.05 | 1,479.50 | 1,410.40 | 1,458.55 | 1,450.47 | 544,988 |
| Jun 25, 2024 | 1,439.95 | 1,439.95 | 1,410.05 | 1,415.10 | 1,407.26 | 210,793 |
| Jun 24, 2024 | 1,404.05 | 1,423.10 | 1,397.40 | 1,419.20 | 1,411.33 | 362,026 |
| Jun 21, 2024 | 1,388.10 | 1,423.55 | 1,373.05 | 1,413.25 | 1,405.42 | 641,954 |
| Jun 20, 2024 | 1,403.00 | 1,406.35 | 1,376.05 | 1,381.15 | 1,373.50 | 438,075 |
| Jun 19, 2024 | 1,432.45 | 1,432.90 | 1,388.05 | 1,393.15 | 1,385.43 | 101,821 |
| Jun 18, 2024 | 1,439.10 | 1,442.00 | 1,418.00 | 1,428.70 | 1,420.78 | 95,910 |
| Jun 14, 2024 | 1,431.05 | 1,434.50 | 1,421.30 | 1,427.75 | 1,419.84 | 159,238 |
| Jun 13, 2024 | 1,441.55 | 1,450.00 | 1,420.45 | 1,425.30 | 1,417.40 | 92,625 |
| Jun 12, 2024 | 1,422.00 | 1,447.50 | 1,422.00 | 1,438.45 | 1,430.48 | 188,107 |
| Jun 11, 2024 | 1,429.60 | 1,434.40 | 1,413.00 | 1,427.50 | 1,419.59 | 65,313 |
| Jun 10, 2024 | 1,428.95 | 1,436.45 | 1,421.05 | 1,425.20 | 1,417.30 | 206,919 |
| Jun 7, 2024 | 1,371.70 | 1,431.20 | 1,363.00 | 1,425.80 | 1,417.90 | 709,372 |
| Jun 6, 2024 | 1,367.10 | 1,375.05 | 1,329.00 | 1,371.75 | 1,364.15 | 400,275 |
| Jun 5, 2024 | 1,332.70 | 1,348.30 | 1,279.75 | 1,344.40 | 1,336.95 | 243,348 |
| Jun 4, 2024 | 1,393.10 | 1,395.65 | 1,224.50 | 1,306.60 | 1,299.36 | 434,816 |
| Jun 3, 2024 | 1,405.05 | 1,420.00 | 1,385.00 | 1,393.95 | 1,386.22 | 152,261 |
| May 31, 2024 | 1,378.25 | 1,387.10 | 1,337.60 | 1,371.85 | 1,364.25 | 506,750 |
| May 30, 2024 | 1,383.95 | 1,386.10 | 1,363.25 | 1,377.40 | 1,369.77 | 59,587 |
| May 29, 2024 | 1,365.10 | 1,390.10 | 1,358.45 | 1,377.20 | 1,369.57 | 35,809 |
| May 28, 2024 | 1,389.00 | 1,389.00 | 1,367.60 | 1,370.55 | 1,362.95 | 20,048 |
| May 27, 2024 | 1,399.20 | 1,407.05 | 1,378.65 | 1,383.70 | 1,376.03 | 82,614 |
| May 24, 2024 | 1,377.00 | 1,398.00 | 1,375.00 | 1,388.60 | 1,380.90 | 258,540 |
| May 23, 2024 | 1,350.15 | 1,377.15 | 1,342.95 | 1,373.95 | 1,366.34 | 85,040 |
| May 22, 2024 | 1,343.40 | 1,351.15 | 1,329.40 | 1,347.55 | 1,340.08 | 102,535 |
| May 21, 2024 | 1,348.05 | 1,362.00 | 1,336.50 | 1,343.90 | 1,336.45 | 131,472 |
| May 17, 2024 | 1,354.10 | 1,360.00 | 1,339.95 | 1,344.15 | 1,336.70 | 301,948 |
| May 16, 2024 | 1,328.00 | 1,356.75 | 1,321.35 | 1,344.90 | 1,337.45 | 353,409 |
| May 15, 2024 | 1,280.00 | 1,317.55 | 1,280.00 | 1,311.75 | 1,304.48 | 179,879 |
| May 14, 2024 | 1,288.55 | 1,299.10 | 1,281.00 | 1,285.40 | 1,278.28 | 111,671 |
| May 13, 2024 | 1,296.50 | 1,302.00 | 1,281.25 | 1,286.55 | 1,279.42 | 58,002 |
| May 10, 2024 | 1,274.10 | 1,308.20 | 1,272.00 | 1,302.60 | 1,295.38 | 201,241 |
| May 9, 2024 | 1,287.00 | 1,294.85 | 1,269.85 | 1,275.60 | 1,268.53 | 64,869 |
| May 8, 2024 | 1,272.15 | 1,299.65 | 1,272.15 | 1,288.70 | 1,281.56 | 24,742 |
| May 7, 2024 | 1,285.00 | 1,294.10 | 1,271.05 | 1,284.85 | 1,277.73 | 33,163 |
| May 6, 2024 | 1,279.95 | 1,298.50 | 1,276.00 | 1,283.35 | 1,276.24 | 40,436 |
| May 3, 2024 | 1,309.55 | 1,309.55 | 1,258.25 | 1,276.75 | 1,269.67 | 238,027 |
| May 2, 2024 | 1,317.95 | 1,320.05 | 1,294.00 | 1,306.15 | 1,298.91 | 106,885 |
| Apr 30, 2024 | 1,326.35 | 1,334.55 | 1,320.05 | 1,322.85 | 1,315.52 | 128,197 |
| Apr 29, 2024 | 1,329.35 | 1,345.75 | 1,320.25 | 1,333.25 | 1,325.86 | 51,102 |
| Apr 26, 2024 | 1,338.00 | 1,344.30 | 1,321.50 | 1,325.50 | 1,318.15 | 134,981 |
| Apr 25, 2024 | 1,332.70 | 1,343.00 | 1,324.50 | 1,335.95 | 1,328.55 | 84,600 |
| Apr 24, 2024 | 1,364.05 | 1,364.05 | 1,333.80 | 1,336.25 | 1,328.84 | 111,467 |
| Apr 23, 2024 | 1,314.35 | 1,350.90 | 1,302.80 | 1,342.30 | 1,334.86 | 482,182 |
| Apr 22, 2024 | 1,301.15 | 1,305.90 | 1,288.50 | 1,298.45 | 1,291.25 | 129,889 |
| Apr 19, 2024 | 1,278.70 | 1,296.45 | 1,253.15 | 1,288.90 | 1,281.76 | 308,645 |
| Apr 18, 2024 | 1,218.65 | 1,281.40 | 1,215.70 | 1,267.20 | 1,260.18 | 436,832 |
| Apr 16, 2024 | 1,224.95 | 1,234.00 | 1,212.10 | 1,216.70 | 1,209.96 | 46,540 |
| Apr 15, 2024 | 1,201.30 | 1,234.55 | 1,201.30 | 1,225.05 | 1,218.26 | 34,783 |
| Apr 12, 2024 | 1,231.85 | 1,231.85 | 1,219.35 | 1,225.20 | 1,218.41 | 255,730 |
| Apr 10, 2024 | 1,215.80 | 1,230.55 | 1,210.75 | 1,229.30 | 1,222.49 | 49,348 |
| Apr 9, 2024 | 1,218.25 | 1,218.25 | 1,198.65 | 1,203.85 | 1,197.18 | 30,337 |
| Apr 8, 2024 | 1,191.00 | 1,210.10 | 1,183.60 | 1,204.15 | 1,197.48 | 79,900 |
| Apr 5, 2024 | 1,208.10 | 1,211.30 | 1,189.00 | 1,191.55 | 1,184.95 | 123,054 |
| Apr 4, 2024 | 1,234.90 | 1,234.90 | 1,201.95 | 1,206.95 | 1,200.26 | 29,398 |
| Apr 3, 2024 | 1,202.55 | 1,240.60 | 1,189.50 | 1,225.40 | 1,218.61 | 273,855 |
| Apr 2, 2024 | 1,222.05 | 1,225.45 | 1,203.55 | 1,208.40 | 1,201.70 | 88,168 |
| Apr 1, 2024 | 1,227.95 | 1,230.45 | 1,207.80 | 1,217.80 | 1,211.05 | 86,752 |
| Mar 28, 2024 | 1,238.65 | 1,238.65 | 1,220.35 | 1,229.05 | 1,222.24 | 92,209 |
| Mar 27, 2024 | 1,215.95 | 1,228.00 | 1,210.05 | 1,224.70 | 1,217.91 | 374,066 |
| Mar 26, 2024 | 1,232.75 | 1,233.45 | 1,211.15 | 1,216.05 | 1,209.31 | 250,616 |
| Mar 22, 2024 | 1,227.00 | 1,244.95 | 1,220.80 | 1,235.80 | 1,228.95 | 4,235,017 |
| Mar 21, 2024 | 1,243.95 | 1,243.95 | 1,214.45 | 1,221.80 | 1,215.03 | 407,138 |
| Mar 20, 2024 | 1,227.85 | 1,239.00 | 1,223.85 | 1,232.00 | 1,225.17 | 415,744 |
| Mar 19, 2024 | 1,223.60 | 1,240.65 | 1,215.25 | 1,227.85 | 1,221.05 | 2,169,332 |
| Mar 18, 2024 | 1,228.95 | 1,231.00 | 1,215.30 | 1,225.05 | 1,218.26 | 109,655 |
| Mar 15, 2024 | 1,186.00 | 1,222.70 | 1,186.00 | 1,220.35 | 1,213.59 | 1,584,041 |
| Mar 14, 2024 | 1,167.35 | 1,199.65 | 1,164.00 | 1,195.30 | 1,188.68 | 1,190,372 |
| Mar 13, 2024 | 1,210.70 | 1,210.70 | 1,151.30 | 1,169.20 | 1,162.72 | 124,916 |
| Mar 12, 2024 | 1,204.55 | 1,207.80 | 1,198.05 | 1,204.40 | 1,197.73 | 52,074 |
| Mar 11, 2024 | 1,187.95 | 1,218.20 | 1,187.95 | 1,197.10 | 1,190.47 | 57,435 |
| Mar 7, 2024 | 1,207.10 | 1,213.05 | 1,189.20 | 1,199.15 | 1,192.50 | 1,202,709 |
| Mar 6, 2024 | 1,174.40 | 1,196.00 | 1,157.85 | 1,193.85 | 1,187.23 | 1,551,612 |
| Mar 5, 2024 | 1,139.45 | 1,179.45 | 1,134.00 | 1,168.70 | 1,162.22 | 176,671 |
| Mar 4, 2024 | 1,131.80 | 1,149.00 | 1,131.80 | 1,134.00 | 1,127.72 | 1,524,770 |
| Mar 1, 2024 | 1,123.15 | 1,140.40 | 1,118.00 | 1,128.70 | 1,122.44 | 230,620 |
| Feb 29, 2024 | 1,123.00 | 1,137.75 | 1,098.10 | 1,122.90 | 1,116.68 | 462,799 |
| Feb 28, 2024 | 1,135.35 | 1,152.10 | 1,123.55 | 1,128.70 | 1,122.44 | 86,413 |
| Feb 27, 2024 | 1,115.00 | 1,130.85 | 1,101.60 | 1,127.35 | 1,121.10 | 123,111 |
| Feb 26, 2024 | 1,116.70 | 1,125.95 | 1,104.15 | 1,110.20 | 1,104.05 | 56,717 |
| Feb 23, 2024 | 1,130.00 | 1,132.15 | 1,116.00 | 1,126.70 | 1,120.46 | 356,937 |
| Feb 22, 2024 | 1,139.00 | 1,139.00 | 1,098.00 | 1,135.25 | 1,128.96 | 2,187,392 |
| Feb 21, 2024 | 1,153.40 | 1,159.05 | 1,132.60 | 1,139.75 | 1,133.43 | 2,553,984 |
| Feb 20, 2024 | 1,143.05 | 1,151.25 | 1,135.35 | 1,144.15 | 1,137.81 | 201,421 |
| Feb 19, 2024 | 1,118.60 | 1,144.60 | 1,118.55 | 1,142.20 | 1,135.87 | 397,680 |
| Feb 16, 2024 | 1,122.60 | 1,126.90 | 1,117.00 | 1,119.85 | 1,113.64 | 262,499 |
| Feb 15, 2024 | 1,121.30 | 1,131.10 | 1,110.00 | 1,121.15 | 1,114.94 | 22,932 |
| Feb 14, 2024 | 1,108.55 | 1,120.70 | 1,104.55 | 1,115.70 | 1,109.52 | 127,923 |
| Feb 13, 2024 | 1,117.85 | 1,124.90 | 1,104.00 | 1,117.70 | 1,111.51 | 164,231 |
| Feb 12, 2024 | 1,124.45 | 1,128.50 | 1,111.45 | 1,118.95 | 1,112.75 | 71,407 |
| Feb 9, 2024 | 1,137.00 | 1,144.95 | 1,115.80 | 1,121.10 | 1,114.89 | 203,529 |
| Feb 8, 2024 | 1,147.95 | 1,147.95 | 1,116.95 | 1,142.60 | 1,136.27 | 175,061 |
| Feb 7, 2024 | 1,138.50 | 1,148.20 | 1,132.00 | 1,134.55 | 1,128.26 | 656,111 |
| Feb 6, 2024 | 1,125.00 | 1,155.95 | 1,122.60 | 1,134.25 | 1,127.96 | 203,984 |
| Feb 5, 2024 | 1,153.25 | 1,159.00 | 1,110.40 | 1,113.75 | 1,107.58 | 76,698 |
| Feb 2, 2024 | 1,150.05 | 1,175.10 | 1,145.30 | 1,150.55 | 1,144.17 | 251,109 |
| Feb 1, 2024 | 1,171.85 | 1,171.85 | 1,149.20 | 1,150.75 | 1,144.37 | 50,129 |
| Jan 31, 2024 | 1,164.00 | 1,174.50 | 1,146.75 | 1,170.70 | 1,164.21 | 26,964 |
| Jan 30, 2024 | 1,164.90 | 1,181.10 | 1,154.80 | 1,158.30 | 1,151.88 | 40,927 |
| Jan 29, 2024 | 1,159.40 | 1,169.35 | 1,158.05 | 1,162.05 | 1,155.61 | 981,424 |
| Jan 25, 2024 | 1,190.30 | 1,200.95 | 1,157.35 | 1,159.85 | 1,153.42 | 365,568 |
| Jan 24, 2024 | 1,144.60 | 1,200.00 | 1,142.25 | 1,190.45 | 1,183.85 | 227,684 |
| Jan 23, 2024 | 1,140.10 | 1,172.50 | 1,135.00 | 1,159.20 | 1,152.78 | 141,141 |
| Jan 19, 2024 | 1,087.25 | 1,136.00 | 1,087.25 | 1,125.00 | 1,118.77 | 488,224 |
| Jan 17, 2024 | 1,092.45 | 1,106.95 | 1,078.30 | 1,085.15 | 1,079.14 | 36,373 |
| Jan 16, 2024 | 1,106.95 | 1,116.80 | 1,093.65 | 1,095.35 | 1,089.28 | 38,718 |
| Jan 15, 2024 | 1,078.15 | 1,104.45 | 1,075.55 | 1,101.80 | 1,095.69 | 50,955 |
| Jan 12, 2024 | 1,059.20 | 1,078.55 | 1,051.75 | 1,076.10 | 1,070.14 | 795,068 |
| Jan 11, 2024 | 1,064.65 | 1,074.35 | 1,057.25 | 1,062.85 | 1,056.96 | 96,624 |
| Jan 10, 2024 | 1,069.85 | 1,073.00 | 1,055.55 | 1,063.55 | 1,057.66 | 471,498 |
| Jan 9, 2024 | 1,052.00 | 1,067.20 | 1,048.40 | 1,064.90 | 1,059.00 | 1,473,314 |
| Jan 8, 2024 | 1,054.75 | 1,058.80 | 1,046.25 | 1,049.15 | 1,043.34 | 79,925 |
| Jan 5, 2024 | 1,055.90 | 1,063.25 | 1,039.00 | 1,046.85 | 1,041.05 | 341,349 |
| Jan 4, 2024 | 1,036.95 | 1,059.00 | 1,027.65 | 1,049.15 | 1,043.34 | 45,855 |
| Jan 3, 2024 | 1,031.90 | 1,036.85 | 1,021.50 | 1,035.10 | 1,029.36 | 70,944 |
| Jan 2, 2024 | 1,018.00 | 1,025.40 | 1,016.15 | 1,021.90 | 1,016.24 | 88,890 |
| Jan 1, 2024 | 1,029.05 | 1,031.95 | 1,007.30 | 1,013.05 | 1,007.44 | 80,617 |
| Dec 29, 2023 | 1,034.05 | 1,043.05 | 1,024.30 | 1,032.85 | 1,027.13 | 616,032 |
| Dec 28, 2023 | 1,024.75 | 1,042.00 | 1,022.25 | 1,037.40 | 1,031.65 | 52,687 |
| Dec 27, 2023 | 1,000.00 | 1,024.00 | 998.45 | 1,020.95 | 1,015.29 | 52,677 |
| Dec 26, 2023 | 996.25 | 1,002.55 | 989.75 | 999.45 | 993.91 | 28,166 |
| Dec 22, 2023 | 981.15 | 998.65 | 976.00 | 989.25 | 983.77 | 139,504 |
| Dec 21, 2023 | 968.45 | 981.00 | 959.80 | 978.40 | 972.98 | 39,089 |
| Dec 20, 2023 | 990.20 | 994.15 | 969.10 | 971.20 | 965.82 | 32,206 |
| Dec 19, 2023 | 994.15 | 997.10 | 985.65 | 987.35 | 981.88 | 69,328 |
| Dec 18, 2023 | 994.05 | 998.80 | 982.05 | 990.15 | 984.66 | 103,414 |
| Dec 15, 2023 | 1,000.40 | 1,010.50 | 988.00 | 993.00 | 987.50 | 221,886 |
| Dec 14, 2023 | 1,005.00 | 1,010.90 | 999.25 | 1,006.05 | 1,000.47 | 58,408 |
| Dec 13, 2023 | 992.55 | 1,001.35 | 992.00 | 999.85 | 994.31 | 60,164 |
| Dec 12, 2023 | 1,000.30 | 1,000.30 | 987.00 | 995.70 | 990.18 | 60,724 |
| Dec 11, 2023 | 997.95 | 1,004.00 | 992.05 | 1,000.65 | 995.10 | 838,033 |
| Dec 8, 2023 | 1,003.70 | 1,003.75 | 991.35 | 999.50 | 993.96 | 357,216 |
| Dec 7, 2023 | 1,015.00 | 1,016.95 | 997.95 | 998.75 | 993.22 | 16,855,450 |
| Dec 6, 2023 | 1,030.60 | 1,034.65 | 1,013.55 | 1,023.95 | 1,018.28 | 124,239 |
| Dec 5, 2023 | 1,032.45 | 1,046.35 | 1,022.00 | 1,030.65 | 1,024.94 | 25,920 |
| Dec 4, 2023 | 1,026.05 | 1,043.05 | 1,025.85 | 1,032.40 | 1,026.68 | 57,046 |
| Dec 1, 2023 | 1,018.95 | 1,022.10 | 1,008.00 | 1,015.00 | 1,009.37 | 403,513 |
| Nov 30, 2023 | 998.65 | 1,018.00 | 992.80 | 1,014.55 | 1,008.93 | 300,407 |
| Nov 29, 2023 | 995.10 | 1,006.90 | 990.65 | 995.50 | 989.98 | 315,851 |
| Nov 28, 2023 | 973.05 | 987.55 | 971.55 | 985.55 | 980.09 | 37,059 |
| Nov 24, 2023 | 966.90 | 977.25 | 966.90 | 972.75 | 967.36 | 202,156 |
| Nov 23, 2023 | 969.35 | 980.85 | 964.00 | 977.30 | 971.88 | 291,611 |
| Nov 22, 2023 | 978.30 | 978.30 | 966.00 | 969.30 | 963.93 | 37,917 |
| Nov 21, 2023 | 974.55 | 976.00 | 961.00 | 971.40 | 966.02 | 96,309 |
| Nov 20, 2023 | 948.70 | 964.00 | 942.00 | 961.60 | 956.27 | 878,076 |
| Nov 17, 2023 | 948.65 | 954.20 | 946.05 | 947.60 | 942.35 | 157,298 |
| Nov 16, 2023 | 950.95 | 953.35 | 943.00 | 948.65 | 943.39 | 2,472,968 |
| Nov 15, 2023 | 950.00 | 951.00 | 936.10 | 949.80 | 944.54 | 65,209 |
Related Tickers
INDUSTOWER.BO Indus Towers Limited
317.25
-0.39%
TATACOMM.NS Tata Communications Limited
1,749.90
+0.28%
IDEA.NS Vodafone Idea Limited
7.34
-0.27%
TEO Telecom Argentina S.A.
13.18
+1.38%
0941.HK CHINA MOBILE
70.550
+1.29%
GSAT Globalstar, Inc.
1.8000
-4.76%
BCE.TO BCE Inc.
37.81
+0.19%
VZ Verizon Communications Inc.
41.65
+1.91%
T AT&T Inc.
22.68
+1.93%