BHARTIARTL.NS: Bharti Airtel Limited Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 69.1098

CLOSE 68.7989

Low

LOW 47.45

High

HIGH 110.41

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	48.06	50.42	47.76	50.04
01/02/2004	50.7	51.1	48.91	49.41
01/05/2004	50	50	47.45	48.33
01/06/2004	49.3	51.83	49.07	50.94
01/07/2004	52	52.54	49.26	50.29
01/08/2004	50.67	55.88	50.67	54.82
01/09/2004	56.78	58.79	53.62	54.3
01/12/2004	54.44	55.07	52.7	53.87
01/13/2004	53.85	54.75	52.02	53.69
01/14/2004	54.7	63.09	54.23	54.98
01/15/2004	57.23	57.23	50.96	53.76
01/16/2004	54.08	55.29	50.92	51.5
01/19/2004	50.02	52.18	48.94	50.67
01/20/2004	53.62	56.33	52.39	53.29
01/21/2004	54.01	56.76	53.69	55.57
01/22/2004	56.11	58.58	53.9	55.05
01/23/2004	55.66	57.23	54.53	56.94
01/26/2004	56.94	56.94	56.94	56.94
01/27/2004	57.82	68.18	57.82	66.29
01/28/2004	65.75	66.25	61.31	62.91
01/29/2004	63.5	63.5	60.16	62.51
01/30/2004	62.41	63.83	60.2	60.68
02/02/2004	60.68	60.68	60.68	60.68
02/03/2004	61.15	61.92	57.29	57.8
02/04/2004	57.9	60.58	57.07	58.92
02/05/2004	59.46	59.89	57.23	57.83
02/06/2004	58.77	63.54	58.13	63
02/09/2004	63.54	63.76	60.43	62.6
02/10/2004	63.05	65.12	61.52	62.23
02/11/2004	63.27	64.62	62.41	63.81
02/12/2004	64.44	66.83	64.13	66.44
02/13/2004	66.58	69.4	66.02	69.02
02/16/2004	68.95	72.22	68.95	71.43
02/17/2004	71.2	72.1	68.34	71.49
02/18/2004	72.28	72.28	69.85	70.62
02/19/2004	70.72	72.1	70.11	70.88
02/20/2004	71.43	71.43	67.82	68.95
02/23/2004	69.62	70.75	67.08	67.66
02/24/2004	68.86	68.86	62.21	66.98
02/25/2004	67.24	67.59	66.02	66.51
02/26/2004	67.57	67.57	63.59	64.2
02/27/2004	64.22	65.8	63.16	64.17
03/01/2004	64.8	75.57	64.76	73.43
03/02/2004	73.43	73.43	73.43	73.43
03/03/2004	73.9	74.31	68.2	69.38
03/04/2004	69.76	72.1	68.49	69.35
03/05/2004	68.97	70.57	67.37	69.33
03/08/2004	69.85	70.3	68.49	69.67
03/09/2004	69.17	70.3	68.61	69.42
03/10/2004	69.4	71.81	68.97	70.63
03/11/2004	69.62	69.85	66.25	67.35
03/12/2004	67.14	69.4	66.49	67.87
03/15/2004	68.49	69.96	67.19	68.07
03/16/2004	67.59	68.46	63.72	65.21
03/17/2004	66.25	67.71	64.8	65.48
03/18/2004	66.02	66.02	63.09	63.9
03/19/2004	64.67	64.82	60.39	61.08
03/22/2004	62.12	62.12	57.83	60.16
03/23/2004	60.39	63.09	59.71	62.21
03/24/2004	63.09	63.97	61.76	62.55
03/25/2004	63.09	66.42	62.89	65.45
03/26/2004	66.04	67.19	65.34	66.18
03/29/2004	67.59	68.04	64.98	65.77
03/30/2004	66.25	69.35	65.43	68.81
03/31/2004	69.4	70.53	67.14	70.21
04/01/2004	70.62	76.34	69.85	73.16
04/02/2004	73.85	78.37	73.52	77.64
04/05/2004	78.41	79.87	73.7	74.4
04/06/2004	74.83	78.09	74.2	74.89
04/07/2004	75.68	76.74	74.67	75.05
04/08/2004	76.61	77.51	72.74	75.37
04/09/2004	75.37	75.37	75.37	75.37
04/12/2004	76.61	78.14	75.73	76.09
04/13/2004	76.36	79.69	76.36	78.57
04/14/2004	78.57	78.57	78.57	78.57
04/15/2004	78.7	80.58	74.89	75.78
04/16/2004	76.34	77.03	75.48	76.2
04/19/2004	78.41	78.61	75.62	76.54
04/20/2004	76.61	77.51	74.88	75.43
04/21/2004	75.71	76.81	74.27	74.69
04/22/2004	75.37	77.62	75.05	75.68
04/23/2004	77.05	85.17	76.54	79.74
04/26/2004	82.47	82.92	74.38	75.01
04/27/2004	82.46	82.91	74.37	75.01
04/28/2004	75.05	77.51	74.81	75.45
04/29/2004	75.89	77.73	75.21	76.95
04/30/2004	77.47	78.61	75.73	76.51
05/03/2004	80.53	80.53	73.28	75.48
05/04/2004	76.61	77.85	74.89	75.42
05/05/2004	76.39	78.5	76.29	77.99
05/06/2004	78.81	79.69	78.53	78.6
05/07/2004	78.39	78.39	74.74	75.52
05/10/2004	77.05	77.05	70.3	71.2
05/11/2004	68.95	69.17	64.33	67.97
05/12/2004	68.09	70.3	66.4	69.15
05/13/2004	72.74	75.78	63.34	72.08
05/14/2004	72.67	73.43	60.61	63.72
05/17/2004	63.99	66.65	51.38	60.86
05/18/2004	62.23	67.59	61.38	65.9
05/19/2004	67.59	71.36	67.1	69.76
05/20/2004	71.54	72.96	66.91	67.71
05/21/2004	68.41	68.41	64.98	66.67
05/24/2004	67.59	69.85	67.05	69.6
05/25/2004	69.85	69.85	66.91	67.8
05/26/2004	69.85	71.29	68.04	70.01
05/27/2004	70.3	70.3	68.54	69.24
05/28/2004	69.45	69.62	65.8	66.72
05/31/2004	65.43	65.75	61.57	62.39
06/01/2004	63.17	65.12	62.03	62.39
06/02/2004	63.54	64.55	62.55	63.59
06/03/2004	64.84	65.26	60.48	61.99
06/04/2004	60.61	61.67	57.45	59.8
06/07/2004	61.22	63.99	60	63.31
06/08/2004	64.62	66.7	63.88	65.99
06/09/2004	66.6	67.75	65.12	67.35
06/10/2004	66.56	68.04	65.41	67.52
06/11/2004	67.46	67.52	63.63	63.99
06/14/2004	63.05	63.45	59.64	62.48
06/15/2004	62.86	63.85	61.54	61.92
06/16/2004	62.91	62.91	60.88	61.33
06/17/2004	61.47	61.69	60.39	60.97
06/18/2004	61.38	62.16	60.84	61.1
06/21/2004	61.47	61.47	58.49	58.92
06/22/2004	59.8	60.84	59.03	59.71
06/23/2004	60.25	60.25	57.83	58.74
06/24/2004	59.4	59.4	55.83	56.84
06/25/2004	57.43	60.39	56.49	60.23
06/28/2004	60.63	62.44	59.96	61.74
06/29/2004	62.14	62.41	60.61	62.06
06/30/2004	62.12	63.88	60.88	61.54
07/01/2004	62.18	63.07	61.02	62.82
07/02/2004	63.09	65.32	61.96	64.74
07/05/2004	65.21	66.91	64.72	66.53
07/06/2004	66.65	67.8	65.52	67.33
07/07/2004	67.59	68.27	65.12	65.57
07/08/2004	65.8	74.49	64.08	66.98
07/09/2004	67.59	71.97	64.44	71.22
07/12/2004	69.4	70.93	59.94	69.83
07/13/2004	69.4	70.91	67.73	68.48
07/14/2004	69.35	75.71	66.74	67.46
07/15/2004	66.25	68.25	66.06	67.69
07/16/2004	67.55	68.16	66.74	67.62
07/19/2004	68.27	70.18	66.74	68.39
07/20/2004	68.39	70.63	68.13	70.01
07/21/2004	70.88	72.22	69.85	71.02
07/22/2004	72.55	75.03	71.66	74.15
07/23/2004	74.6	76.95	64.44	68.63
07/26/2004	67.14	69.69	67.14	67.94
07/27/2004	68.04	68.27	66.02	66.91
07/28/2004	67.57	68.25	67.19	67.52
07/29/2004	68.04	68.04	65.34	67.35
07/30/2004	68.39	69.1	67.28	68.65
08/02/2004	68.54	68.95	67.01	68.2
08/03/2004	68.39	68.39	67.19	67.62
08/04/2004	67.87	69.33	67.37	67.87
08/05/2004	68.04	68.36	66.36	67.78
08/06/2004	68.49	68.49	66.7	67.14
08/09/2004	67.5	68.81	67.24	68.56
08/10/2004	68.95	71.38	68.77	70.98
08/11/2004	70.93	71.97	70.39	70.88
08/12/2004	70.93	72.46	70.75	71.47
08/13/2004	70.75	71.2	66.34	67.91
08/16/2004	67.71	69.24	66.96	67.73
08/17/2004	68.04	69.03	67.66	68.07
08/18/2004	68.04	68.04	62.48	63.72
08/19/2004	62.86	65.95	61.1	65.5
08/20/2004	64.89	65.71	63.27	64.28
08/23/2004	63.99	64.84	62.41	62.91
08/24/2004	63.05	63.76	60.68	61.06
08/25/2004	65.34	65.34	60.91	61.62
08/26/2004	62.18	64.06	61.29	61.57
08/27/2004	61.92	63.09	61.67	63.05
08/30/2004	63.31	63.31	61.1	61.31
08/31/2004	61.74	63.29	61.69	63.05
09/01/2004	63.09	63.22	61.45	61.76
09/02/2004	61.96	62.41	61.29	61.49
09/03/2004	61.52	61.74	60.39	60.56
09/06/2004	61.29	61.85	60.68	60.88
09/07/2004	61.13	61.42	60.02	60.34
09/08/2004	60.97	61.74	60.27	61.49
09/09/2004	61.99	62.08	58.96	59.87
09/10/2004	60.16	62.95	59.53	62.55
09/13/2004	62.84	63.9	61.47	63.02
09/14/2004	63.09	66.2	62.3	65.95
09/15/2004	66.02	67.37	63.61	64.6
09/16/2004	65.8	66.13	64.22	65.57
09/17/2004	65.8	67.59	65.61	67.24
09/20/2004	67.5	67.94	65.19	66.72
09/21/2004	66.7	67.82	66.47	67.48
09/22/2004	67.82	68.36	66.7	67.62
09/23/2004	67.33	67.5	66.25	66.65
09/24/2004	64.67	67.59	64.67	67.42
09/27/2004	66.96	67.24	64.67	65.36
09/28/2004	66.25	66.25	63.14	63.85
09/29/2004	63.99	63.99	62.98	63.34
09/30/2004	63.63	66.47	63.43	65.92
10/01/2004	65.8	66.18	63.9	64.44
10/04/2004	64.91	65.99	64.89	65.05
10/05/2004	65.34	67.37	65.12	67.12
10/06/2004	67.14	68.93	66.7	67.14
10/07/2004	68.04	70.84	67.85	69.69
10/08/2004	69.47	71.38	69.47	70.88
10/11/2004	69.85	71.87	69.62	70.66
10/12/2004	70.91	70.98	68.09	68.49
10/13/2004	68.72	69.31	66.29	66.81
10/14/2004	68.72	69.31	66.29	66.81
10/15/2004	67.55	68.72	67.14	67.94
10/18/2004	68.09	69.31	66.29	66.58
10/19/2004	67.1	68.46	66.6	68.2
10/20/2004	68.49	68.95	66.96	67.4
10/21/2004	67.59	67.89	66.79	67.24
10/22/2004	67.23	67.23	67.23	67.23
10/25/2004	67.55	68.95	66.7	67.89
10/26/2004	68.48	69.96	68.11	69.78
10/27/2004	70.3	71.47	69.4	71.02
10/28/2004	71.76	73.85	69.06	72.15
10/29/2004	72.93	75.21	70.32	70.82
11/01/2004	71.2	71.66	69.24	71.33
11/02/2004	71.66	71.83	70.75	71.63
11/03/2004	71.66	72.3	71	72.01
11/04/2004	72.55	72.55	70.86	71.94
11/05/2004	72.1	72.1	69.85	70.25
11/08/2004	70.11	71.94	70.11	71.56
11/09/2004	72.1	72.22	70.3	71.97
11/10/2004	71.87	73.73	71.33	73.45
11/11/2004	73.82	76.83	73.57	74.13
11/12/2004	74.67	74.98	74.04	74.24
11/15/2004	74.24	74.24	74.24	74.24
11/16/2004	74.34	74.35	72.1	73.34
11/17/2004	74.27	74.27	72.1	72.69
11/18/2004	73.14	73.68	72.26	72.69
11/19/2004	72.96	73.36	72.1	72.37
11/22/2004	72.35	73.36	71.49	72.67
11/23/2004	73.9	75.68	73.47	73.92
11/24/2004	73.9	75.19	73.23	74.27
11/25/2004	74.58	75.94	73.21	75.52
11/26/2004	75.53	75.53	75.53	75.53
11/29/2004	75.62	76.49	74.83	75.97
11/30/2004	76.49	78.63	76.22	78.27
12/01/2004	78.41	84.27	78.2	82.65
12/02/2004	82.91	85.62	82.2	84.06
12/03/2004	84.27	84.67	82.91	83.82
12/06/2004	82.88	82.91	79.85	80.6
12/07/2004	80.62	81.21	79.17	80.25
12/08/2004	81.79	86.53	81.79	84.88
12/09/2004	84.72	89.18	84.72	86.84
12/10/2004	86.97	86.97	83.82	84.81
12/13/2004	85.17	87.24	84.58	86.16
12/14/2004	87.17	90.98	87.04	90.04
12/15/2004	90.58	96.44	90.22	95.61
12/16/2004	96.48	99.14	91.05	96.17
12/17/2004	96.3	96.3	88.34	89.47
12/20/2004	89.85	90.58	87.54	88.12
12/21/2004	88.34	90.31	88.34	89.7
12/22/2004	90.51	93.47	90.13	91.64
12/23/2004	92.38	94.57	91.95	94.13
12/24/2004	94.63	96.3	92.38	94.11
12/27/2004	93.51	95.13	92.27	94.52
12/28/2004	95.09	96.84	94.63	95.71
12/29/2004	95.71	96.88	93.62	96.1
12/30/2004	97.11	110.41	94.13	95.96
12/31/2004	110.41	110.41	95.76	97.49

Menu

Create your free account now!

BHARTIARTL.NS: Bharti Airtel Limited Historical Data

2004 Historical Chart

Average

Low

High