NSE - Delayed Quote INR
Bharti Airtel Limited (BHARTIARTL.NS)
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 | 1,550.00 | 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 8, 2024 | 1,571.00 | 1,579.50 | 1,558.85 | 1,569.90 | 1,569.90 | 3,096,384 |
| Nov 7, 2024 | 1,595.95 | 1,608.55 | 1,569.65 | 1,575.80 | 1,575.80 | 5,160,994 |
| Nov 6, 2024 | 1,583.00 | 1,610.75 | 1,566.50 | 1,598.80 | 1,598.80 | 6,631,728 |
| Nov 5, 2024 | 1,583.25 | 1,593.90 | 1,566.00 | 1,578.40 | 1,578.40 | 6,473,278 |
| Nov 4, 2024 | 1,619.15 | 1,623.85 | 1,573.05 | 1,591.25 | 1,591.25 | 6,094,029 |
| Nov 1, 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 9, 2024 | 1,666.75 | 1,704.60 | 1,661.05 | 1,678.10 | 1,678.10 | 3,414,614 |
| Oct 8, 2024 | 1,662.60 | 1,679.50 | 1,652.00 | 1,657.45 | 1,657.45 | 5,224,335 |
| Oct 7, 2024 | 1,651.00 | 1,670.00 | 1,642.45 | 1,662.05 | 1,662.05 | 5,387,707 |
| Oct 4, 2024 | 1,670.05 | 1,686.70 | 1,630.15 | 1,640.90 | 1,640.90 | 8,576,527 |
| Oct 3, 2024 | 1,665.00 | 1,695.00 | 1,665.00 | 1,673.45 | 1,673.45 | 7,200,276 |
| Oct 1, 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 9, 2024 | 1,523.25 | 1,546.75 | 1,523.25 | 1,542.65 | 1,542.65 | 3,912,508 |
| Sep 6, 2024 | 1,552.80 | 1,555.60 | 1,530.20 | 1,539.25 | 1,539.25 | 5,497,805 |
| Sep 5, 2024 | 1,559.00 | 1,563.00 | 1,541.50 | 1,547.20 | 1,547.20 | 5,652,812 |
| Sep 4, 2024 | 1,558.00 | 1,566.00 | 1,542.00 | 1,561.90 | 1,561.90 | 5,213,811 |
| Sep 3, 2024 | 1,579.00 | 1,579.00 | 1,558.60 | 1,560.60 | 1,560.60 | 4,546,295 |
| Sep 2, 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 9, 2024 | 1,465.00 | 1,482.00 | 1,457.30 | 1,464.10 | 1,464.10 | 3,615,910 |
| Aug 8, 2024 | 1,435.00 | 1,466.50 | 1,430.00 | 1,451.80 | 1,451.80 | 5,986,360 |
| Aug 7, 2024 | 8.00 Dividend | |||||
| Aug 7, 2024 | 1,452.00 | 1,454.90 | 1,422.60 | 1,441.75 | 1,441.75 | 5,700,734 |
| Aug 6, 2024 | 1,483.10 | 1,492.90 | 1,431.10 | 1,443.55 | 1,435.55 | 8,249,573 |
| Aug 5, 2024 | 1,482.00 | 1,488.00 | 1,451.50 | 1,465.70 | 1,457.58 | 5,111,901 |
| Aug 2, 2024 | 1,494.10 | 1,505.15 | 1,483.60 | 1,493.80 | 1,485.52 | 3,335,905 |
| Aug 1, 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 9, 2024 | 1,436.00 | 1,441.65 | 1,428.15 | 1,435.55 | 1,427.59 | 2,897,480 |
| Jul 8, 2024 | 1,431.00 | 1,438.85 | 1,423.15 | 1,435.15 | 1,427.20 | 3,261,797 |
| Jul 5, 2024 | 1,422.50 | 1,433.60 | 1,416.85 | 1,429.70 | 1,421.78 | 4,881,198 |
| Jul 4, 2024 | 1,418.00 | 1,441.10 | 1,411.50 | 1,423.05 | 1,415.16 | 9,570,938 |
| Jul 3, 2024 | 1,427.95 | 1,432.40 | 1,408.45 | 1,419.85 | 1,411.98 | 8,261,388 |
| Jul 2, 2024 | 1,462.00 | 1,473.40 | 1,417.00 | 1,418.95 | 1,411.09 | 7,792,632 |
| Jul 1, 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 |
| Jun 25, 2024 | 1,434.00 | 1,434.00 | 1,409.85 | 1,414.95 | 1,407.11 | 6,353,748 |
| Jun 24, 2024 | 1,402.00 | 1,423.80 | 1,389.35 | 1,419.80 | 1,411.93 | 6,195,831 |
| Jun 21, 2024 | 1,384.95 | 1,423.95 | 1,372.85 | 1,416.05 | 1,408.20 | 43,929,578 |
| Jun 20, 2024 | 1,405.95 | 1,406.95 | 1,376.25 | 1,381.15 | 1,373.50 | 8,742,855 |
| Jun 19, 2024 | 1,433.95 | 1,434.80 | 1,388.30 | 1,392.35 | 1,384.63 | 8,640,918 |
| Jun 18, 2024 | 1,444.00 | 1,444.00 | 1,418.00 | 1,428.35 | 1,420.43 | 8,671,131 |
| Jun 14, 2024 | 1,434.00 | 1,434.00 | 1,420.95 | 1,427.40 | 1,419.49 | 3,978,442 |
| Jun 13, 2024 | 1,449.00 | 1,455.95 | 1,420.45 | 1,425.75 | 1,417.85 | 7,990,376 |
| Jun 12, 2024 | 1,425.00 | 1,447.85 | 1,422.10 | 1,438.40 | 1,430.43 | 4,876,138 |
| Jun 11, 2024 | 1,426.00 | 1,434.60 | 1,413.00 | 1,427.25 | 1,419.34 | 4,416,792 |
| Jun 10, 2024 | 1,421.05 | 1,436.65 | 1,421.05 | 1,426.05 | 1,418.15 | 5,318,477 |
| Jun 7, 2024 | 1,370.60 | 1,430.65 | 1,363.15 | 1,425.25 | 1,417.35 | 12,280,748 |
| Jun 6, 2024 | 1,359.00 | 1,376.25 | 1,329.00 | 1,370.60 | 1,363.00 | 10,279,789 |
| Jun 5, 2024 | 1,325.65 | 1,348.75 | 1,279.85 | 1,344.35 | 1,336.90 | 12,175,520 |
| Jun 4, 2024 | 1,391.10 | 1,397.00 | 1,219.05 | 1,299.70 | 1,292.50 | 19,924,421 |
| Jun 3, 2024 | 1,415.30 | 1,420.45 | 1,385.00 | 1,391.10 | 1,383.39 | 6,017,122 |
| May 31, 2024 | 1,380.00 | 1,388.00 | 1,338.00 | 1,372.75 | 1,365.14 | 24,825,643 |
| May 30, 2024 | 1,378.80 | 1,386.45 | 1,363.50 | 1,377.15 | 1,369.52 | 7,100,303 |
| May 29, 2024 | 1,355.50 | 1,390.25 | 1,355.50 | 1,377.10 | 1,369.47 | 4,445,083 |
| May 28, 2024 | 1,384.80 | 1,386.95 | 1,366.90 | 1,371.05 | 1,363.45 | 2,068,963 |
| May 27, 2024 | 1,396.00 | 1,407.00 | 1,378.00 | 1,384.35 | 1,376.68 | 6,553,974 |
| May 24, 2024 | 1,375.50 | 1,397.75 | 1,374.05 | 1,388.50 | 1,380.81 | 5,622,368 |
| May 23, 2024 | 1,350.75 | 1,377.30 | 1,344.30 | 1,374.05 | 1,366.44 | 7,147,341 |
| May 22, 2024 | 1,342.15 | 1,351.00 | 1,329.55 | 1,347.90 | 1,340.43 | 3,026,723 |
| May 21, 2024 | 1,356.00 | 1,362.75 | 1,335.75 | 1,344.30 | 1,336.85 | 5,422,220 |
| May 17, 2024 | 1,353.60 | 1,360.00 | 1,339.25 | 1,344.45 | 1,337.00 | 6,614,017 |
| May 16, 2024 | 1,328.00 | 1,356.85 | 1,321.30 | 1,345.10 | 1,337.65 | 11,932,181 |
| May 15, 2024 | 1,281.55 | 1,318.25 | 1,280.50 | 1,309.90 | 1,302.64 | 6,891,004 |
| May 14, 2024 | 1,290.55 | 1,299.90 | 1,280.70 | 1,284.30 | 1,277.18 | 3,262,908 |
| May 13, 2024 | 1,301.15 | 1,302.90 | 1,281.40 | 1,285.95 | 1,278.82 | 3,703,942 |
| May 10, 2024 | 1,275.05 | 1,308.50 | 1,271.75 | 1,301.15 | 1,293.94 | 5,532,513 |
| May 9, 2024 | 1,283.00 | 1,295.30 | 1,270.05 | 1,275.45 | 1,268.38 | 4,809,145 |
| May 8, 2024 | 1,276.15 | 1,299.40 | 1,274.70 | 1,288.60 | 1,281.46 | 2,682,816 |
| May 7, 2024 | 1,286.35 | 1,294.45 | 1,271.00 | 1,286.15 | 1,279.02 | 5,767,030 |
| May 6, 2024 | 1,275.00 | 1,298.45 | 1,273.20 | 1,283.40 | 1,276.29 | 5,555,467 |
| May 3, 2024 | 1,306.00 | 1,310.50 | 1,258.15 | 1,277.40 | 1,270.32 | 11,290,875 |
| May 2, 2024 | 1,315.25 | 1,319.90 | 1,293.60 | 1,304.05 | 1,296.82 | 7,995,432 |
| Apr 30, 2024 | 1,323.15 | 1,334.80 | 1,319.95 | 1,322.30 | 1,314.97 | 5,272,565 |
| Apr 29, 2024 | 1,324.50 | 1,346.00 | 1,320.00 | 1,332.45 | 1,325.07 | 3,195,888 |
| Apr 26, 2024 | 1,338.00 | 1,345.70 | 1,322.00 | 1,326.00 | 1,318.65 | 5,289,771 |
| Apr 25, 2024 | 1,331.00 | 1,343.80 | 1,324.35 | 1,338.70 | 1,331.28 | 8,512,627 |
| Apr 24, 2024 | 1,352.00 | 1,354.00 | 1,333.55 | 1,336.40 | 1,328.99 | 6,277,492 |
| Apr 23, 2024 | 1,310.00 | 1,351.00 | 1,302.10 | 1,342.35 | 1,334.91 | 12,074,766 |
| Apr 22, 2024 | 1,304.00 | 1,305.40 | 1,288.25 | 1,297.55 | 1,290.36 | 7,894,656 |
| Apr 19, 2024 | 1,280.00 | 1,296.50 | 1,253.35 | 1,289.00 | 1,281.86 | 13,103,862 |
| Apr 18, 2024 | 1,220.00 | 1,281.85 | 1,215.80 | 1,265.75 | 1,258.74 | 19,939,924 |
| Apr 16, 2024 | 1,223.90 | 1,233.95 | 1,212.05 | 1,216.45 | 1,209.71 | 5,235,632 |
| Apr 15, 2024 | 1,210.60 | 1,235.00 | 1,210.35 | 1,224.55 | 1,217.76 | 4,281,602 |
| Apr 12, 2024 | 1,226.10 | 1,231.85 | 1,219.55 | 1,225.55 | 1,218.76 | 7,877,073 |
| Apr 10, 2024 | 1,213.25 | 1,230.70 | 1,208.75 | 1,229.40 | 1,222.59 | 6,442,196 |
| Apr 9, 2024 | 1,214.95 | 1,214.95 | 1,198.30 | 1,204.45 | 1,197.78 | 3,372,798 |
| Apr 8, 2024 | 1,188.00 | 1,210.55 | 1,183.10 | 1,204.70 | 1,198.02 | 4,827,733 |
| Apr 5, 2024 | 1,205.90 | 1,211.35 | 1,188.95 | 1,191.00 | 1,184.40 | 4,227,519 |
| Apr 4, 2024 | 1,231.95 | 1,233.00 | 1,201.30 | 1,206.85 | 1,200.16 | 7,327,626 |
| Apr 3, 2024 | 1,195.00 | 1,240.60 | 1,189.45 | 1,225.70 | 1,218.91 | 9,532,291 |
| Apr 2, 2024 | 1,225.00 | 1,227.75 | 1,203.20 | 1,208.25 | 1,201.55 | 3,625,577 |
| Apr 1, 2024 | 1,228.00 | 1,231.90 | 1,208.00 | 1,217.35 | 1,210.60 | 5,461,473 |
| Mar 28, 2024 | 1,226.95 | 1,238.50 | 1,220.30 | 1,228.60 | 1,221.79 | 10,518,377 |
| Mar 27, 2024 | 1,210.55 | 1,228.25 | 1,210.55 | 1,224.80 | 1,218.01 | 5,779,169 |
| Mar 26, 2024 | 1,225.00 | 1,234.00 | 1,210.00 | 1,213.10 | 1,206.38 | 10,898,138 |
| Mar 22, 2024 | 1,226.95 | 1,245.00 | 1,222.00 | 1,236.10 | 1,229.25 | 7,840,007 |
| Mar 21, 2024 | 1,238.00 | 1,242.90 | 1,214.10 | 1,220.80 | 1,214.03 | 9,952,250 |
| Mar 20, 2024 | 1,228.25 | 1,239.00 | 1,223.65 | 1,231.80 | 1,224.97 | 6,596,032 |
| Mar 19, 2024 | 1,216.20 | 1,240.40 | 1,214.60 | 1,228.35 | 1,221.54 | 7,703,719 |
| Mar 18, 2024 | 1,225.00 | 1,230.55 | 1,215.20 | 1,225.30 | 1,218.51 | 4,141,080 |
| Mar 15, 2024 | 1,190.00 | 1,222.80 | 1,187.85 | 1,220.00 | 1,213.24 | 10,115,416 |
| Mar 14, 2024 | 1,173.95 | 1,199.70 | 1,163.55 | 1,194.60 | 1,187.98 | 8,569,080 |
| Mar 13, 2024 | 1,212.00 | 1,212.00 | 1,151.70 | 1,168.75 | 1,162.27 | 7,528,096 |
| Mar 12, 2024 | 1,200.00 | 1,208.00 | 1,197.80 | 1,204.25 | 1,197.58 | 4,249,548 |
| Mar 11, 2024 | 1,186.00 | 1,218.30 | 1,186.00 | 1,196.60 | 1,189.97 | 6,679,208 |
| Mar 7, 2024 | 1,209.85 | 1,213.60 | 1,189.45 | 1,199.70 | 1,193.05 | 8,903,981 |
| Mar 6, 2024 | 1,173.95 | 1,196.60 | 1,157.35 | 1,193.70 | 1,187.08 | 5,464,839 |
| Mar 5, 2024 | 1,133.05 | 1,179.75 | 1,133.05 | 1,168.90 | 1,162.42 | 5,375,008 |
| Mar 4, 2024 | 1,132.00 | 1,149.25 | 1,132.00 | 1,133.50 | 1,127.22 | 5,855,090 |
| Mar 1, 2024 | 1,128.00 | 1,140.75 | 1,117.40 | 1,128.70 | 1,122.44 | 5,927,490 |
| Feb 29, 2024 | 1,118.85 | 1,137.95 | 1,099.00 | 1,123.35 | 1,117.12 | 13,818,650 |
| Feb 28, 2024 | 1,133.40 | 1,152.65 | 1,123.50 | 1,128.75 | 1,122.49 | 5,302,711 |
| Feb 27, 2024 | 1,113.00 | 1,131.00 | 1,101.30 | 1,127.50 | 1,121.25 | 7,149,094 |
| Feb 26, 2024 | 1,118.10 | 1,125.90 | 1,104.35 | 1,110.05 | 1,103.90 | 3,186,134 |
| Feb 23, 2024 | 1,127.00 | 1,131.85 | 1,115.30 | 1,125.75 | 1,119.51 | 6,709,844 |
| Feb 22, 2024 | 1,137.60 | 1,138.75 | 1,097.65 | 1,135.55 | 1,129.26 | 8,642,368 |
| Feb 21, 2024 | 1,155.00 | 1,159.15 | 1,132.60 | 1,139.90 | 1,133.58 | 4,570,259 |
| Feb 20, 2024 | 1,145.00 | 1,151.60 | 1,135.00 | 1,143.95 | 1,137.61 | 5,397,418 |
| Feb 19, 2024 | 1,121.05 | 1,145.00 | 1,118.35 | 1,142.20 | 1,135.87 | 4,711,035 |
| Feb 16, 2024 | 1,124.00 | 1,127.05 | 1,116.85 | 1,120.00 | 1,113.79 | 3,091,952 |
| Feb 15, 2024 | 1,122.30 | 1,131.45 | 1,109.40 | 1,120.70 | 1,114.49 | 5,056,712 |
| Feb 14, 2024 | 1,110.00 | 1,121.15 | 1,104.70 | 1,115.85 | 1,109.67 | 4,653,070 |
| Feb 13, 2024 | 1,111.00 | 1,125.00 | 1,103.80 | 1,117.85 | 1,111.65 | 3,211,554 |
| Feb 12, 2024 | 1,122.90 | 1,129.00 | 1,111.30 | 1,118.70 | 1,112.50 | 3,887,976 |
| Feb 9, 2024 | 1,145.95 | 1,145.95 | 1,116.25 | 1,120.25 | 1,114.04 | 4,203,171 |
| Feb 8, 2024 | 1,144.40 | 1,146.50 | 1,116.20 | 1,142.15 | 1,135.82 | 6,519,392 |
| Feb 7, 2024 | 1,138.80 | 1,148.25 | 1,131.80 | 1,134.30 | 1,128.01 | 2,770,694 |
| Feb 6, 2024 | 1,125.00 | 1,156.10 | 1,123.00 | 1,134.05 | 1,127.77 | 9,863,065 |
| Feb 5, 2024 | 1,154.35 | 1,159.65 | 1,110.00 | 1,113.55 | 1,107.38 | 7,809,331 |
| Feb 2, 2024 | 1,155.00 | 1,175.20 | 1,145.30 | 1,150.80 | 1,144.42 | 4,969,983 |
| Feb 1, 2024 | 1,165.05 | 1,170.20 | 1,148.95 | 1,151.20 | 1,144.82 | 3,606,209 |
| Jan 31, 2024 | 1,159.00 | 1,175.05 | 1,146.20 | 1,170.70 | 1,164.21 | 5,981,966 |
| Jan 30, 2024 | 1,162.15 | 1,180.85 | 1,154.55 | 1,158.65 | 1,152.23 | 3,902,023 |
| Jan 29, 2024 | 1,158.00 | 1,169.75 | 1,158.00 | 1,162.15 | 1,155.71 | 4,015,858 |
| Jan 25, 2024 | 1,186.00 | 1,200.65 | 1,157.05 | 1,160.55 | 1,154.12 | 11,424,697 |
| Jan 24, 2024 | 1,140.10 | 1,194.00 | 1,140.10 | 1,189.95 | 1,183.36 | 9,546,592 |
| Jan 23, 2024 | 1,145.00 | 1,172.55 | 1,135.00 | 1,158.00 | 1,151.58 | 18,194,595 |
| Jan 19, 2024 | 1,091.00 | 1,136.35 | 1,089.80 | 1,125.00 | 1,118.77 | 11,753,391 |
| Jan 18, 2024 | 1,075.20 | 1,096.00 | 1,075.20 | 1,087.05 | 1,081.03 | 4,407,330 |
| Jan 17, 2024 | 1,092.00 | 1,108.95 | 1,078.80 | 1,085.25 | 1,079.24 | 4,568,700 |
| Jan 16, 2024 | 1,107.00 | 1,117.00 | 1,093.00 | 1,095.90 | 1,089.83 | 5,025,540 |
| Jan 15, 2024 | 1,078.05 | 1,104.70 | 1,074.55 | 1,102.40 | 1,096.29 | 3,312,897 |
| Jan 12, 2024 | 1,058.10 | 1,078.55 | 1,051.60 | 1,076.35 | 1,070.38 | 3,394,013 |
| Jan 11, 2024 | 1,065.75 | 1,073.90 | 1,057.35 | 1,062.85 | 1,056.96 | 2,604,325 |
| Jan 10, 2024 | 1,066.95 | 1,073.30 | 1,055.30 | 1,062.70 | 1,056.81 | 3,111,573 |
| Jan 9, 2024 | 1,057.00 | 1,067.90 | 1,048.05 | 1,064.50 | 1,058.60 | 3,371,125 |
| Jan 8, 2024 | 1,050.00 | 1,059.00 | 1,045.25 | 1,049.05 | 1,043.24 | 4,489,695 |
| Jan 5, 2024 | 1,053.80 | 1,063.65 | 1,038.95 | 1,046.60 | 1,040.80 | 4,008,221 |
| Jan 4, 2024 | 1,035.25 | 1,058.80 | 1,027.55 | 1,047.90 | 1,042.09 | 4,664,043 |
| Jan 3, 2024 | 1,031.95 | 1,037.00 | 1,021.35 | 1,035.20 | 1,029.46 | 3,604,276 |
| Jan 2, 2024 | 1,017.40 | 1,025.45 | 1,016.00 | 1,021.70 | 1,016.04 | 6,865,791 |
| Jan 1, 2024 | 1,031.95 | 1,031.95 | 1,007.00 | 1,013.05 | 1,007.44 | 3,804,406 |
| Dec 29, 2023 | 1,033.15 | 1,043.25 | 1,024.40 | 1,032.20 | 1,026.48 | 4,631,749 |
| Dec 28, 2023 | 1,023.90 | 1,041.95 | 1,022.20 | 1,036.70 | 1,030.95 | 5,288,328 |
| Dec 27, 2023 | 1,000.00 | 1,024.05 | 998.00 | 1,021.20 | 1,015.54 | 4,791,379 |
| Dec 26, 2023 | 995.00 | 1,002.50 | 989.65 | 999.85 | 994.31 | 2,460,643 |
| Dec 22, 2023 | 981.90 | 998.95 | 975.55 | 989.55 | 984.07 | 4,605,120 |
| Dec 21, 2023 | 968.00 | 981.55 | 960.00 | 977.90 | 972.48 | 4,294,277 |
| Dec 20, 2023 | 992.90 | 993.65 | 969.00 | 971.55 | 966.17 | 3,990,591 |
| Dec 19, 2023 | 995.45 | 997.95 | 985.90 | 988.45 | 982.97 | 3,912,964 |
| Dec 18, 2023 | 995.00 | 998.80 | 982.15 | 990.25 | 984.76 | 5,750,263 |
| Dec 15, 2023 | 999.65 | 1,010.85 | 988.25 | 992.55 | 987.05 | 10,119,597 |
| Dec 14, 2023 | 1,006.00 | 1,011.20 | 999.15 | 1,005.20 | 999.63 | 6,541,673 |
| Dec 13, 2023 | 993.20 | 1,002.00 | 991.50 | 999.90 | 994.36 | 4,153,219 |
| Dec 12, 2023 | 999.25 | 1,000.85 | 987.00 | 995.25 | 989.73 | 7,119,331 |
| Dec 11, 2023 | 996.10 | 1,004.60 | 992.05 | 1,000.85 | 995.30 | 6,195,119 |
| Dec 8, 2023 | 998.70 | 1,004.00 | 991.30 | 1,000.25 | 994.71 | 6,630,766 |
| Dec 7, 2023 | 1,015.00 | 1,019.70 | 998.00 | 1,000.00 | 994.46 | 13,805,235 |
| Dec 6, 2023 | 1,029.10 | 1,035.00 | 1,013.45 | 1,024.45 | 1,018.77 | 4,121,251 |
| Dec 5, 2023 | 1,038.80 | 1,045.95 | 1,022.10 | 1,031.10 | 1,025.39 | 4,266,159 |
| Dec 4, 2023 | 1,036.00 | 1,044.00 | 1,025.20 | 1,032.90 | 1,027.18 | 5,164,902 |
| Dec 1, 2023 | 1,015.00 | 1,022.55 | 1,008.20 | 1,014.70 | 1,009.08 | 5,544,950 |
| Nov 30, 2023 | 995.00 | 1,018.20 | 992.70 | 1,014.70 | 1,009.08 | 9,934,052 |
| Nov 29, 2023 | 995.90 | 1,007.10 | 990.95 | 995.40 | 989.88 | 5,647,918 |
| Nov 28, 2023 | 974.05 | 988.00 | 971.20 | 984.90 | 979.44 | 5,096,984 |
| Nov 24, 2023 | 975.00 | 977.15 | 971.00 | 973.15 | 967.76 | 2,322,104 |
| Nov 23, 2023 | 970.00 | 981.00 | 963.70 | 976.65 | 971.24 | 2,749,555 |
| Nov 22, 2023 | 974.30 | 976.30 | 965.95 | 969.75 | 964.38 | 3,309,732 |
| Nov 21, 2023 | 967.00 | 976.35 | 961.00 | 970.85 | 965.47 | 5,704,644 |
| Nov 20, 2023 | 949.00 | 964.30 | 941.95 | 961.40 | 956.07 | 4,646,962 |
| Nov 17, 2023 | 948.80 | 954.00 | 946.00 | 947.30 | 942.05 | 3,249,469 |
| Nov 16, 2023 | 949.00 | 953.90 | 943.25 | 949.55 | 944.29 | 5,310,736 |
| Nov 15, 2023 | 948.00 | 952.70 | 936.20 | 950.00 | 944.74 | 4,816,316 |
Related Tickers
TATACOMM.NS Tata Communications Limited
1,749.90
+0.28%
INDUSTOWER.NS Indus Towers Limited
317.75
-0.11%
BHARTIHEXA.NS BHARTI HEXACOM LIMITED
1,421.80
-0.29%
IDEA.NS Vodafone Idea Limited
7.34
-0.27%
TTML.NS Tata Teleservices (Maharashtra) Limited
67.61
+0.75%
SUYOG.NS Suyog Telematics Limited
1,747.15
+2.34%
ROUTE.NS Route Mobile Limited
1,414.00
-0.74%
ONMOBILE.NS OnMobile Global Limited
77.14
-0.21%
RCOM.NS Reliance Communications Limited
1.9800
0.00%
AAF.L Airtel Africa Plc
95.90
+1.16%