BHARTIARTL.NS: Bharti Airtel Limited Historical Data

2005 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 122.4119

CLOSE 122.1379

Low

LOW 86.74

High

HIGH 169.89

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	98.46	103.76	98.01	102.88
01/04/2005	103.65	104.77	99.14	101.89
01/05/2005	102.25	103.19	91.95	94.79
01/06/2005	96.88	98.2	94.5	95.17
01/07/2005	96.44	96.44	89.9	94.7
01/10/2005	94.63	94.63	90.22	91.73
01/11/2005	91.84	92.38	88.75	89.68
01/12/2005	90.37	91.45	87.42	88.3
01/13/2005	89.59	96.84	87.56	93.55
01/14/2005	93.73	99.37	91.84	94.48
01/17/2005	95.99	96.62	94.27	95.02
01/18/2005	95.89	97.07	95.13	96.82
01/19/2005	96.66	96.66	94.63	95.51
01/20/2005	95.31	95.54	88.48	90.74
01/24/2005	90.35	93.19	88.44	89.45
01/25/2005	89.47	92.38	88.89	91.7
01/26/2005	93.28	95.2	89.22	94.45
01/27/2005	93.28	95.19	89.23	94.46
01/28/2005	94.72	99.82	94.63	98.89
01/31/2005	99.73	106.46	99.59	103.87
02/01/2005	104.55	104.55	98.78	100.31
02/02/2005	102.74	102.74	97.83	98.69
02/03/2005	102.7	102.7	98.62	99.07
02/04/2005	99.82	100.72	96.93	98.42
02/07/2005	99.14	101.4	98.69	99.5
02/08/2005	99.41	99.41	96.77	96.91
02/09/2005	97.38	97.56	93.85	94.32
02/10/2005	95.92	96.15	91.32	92.6
02/11/2005	92.88	94.41	92.88	94.09
02/14/2005	94.84	98.33	94.84	96.86
02/15/2005	96.71	99.14	96.01	98.51
02/16/2005	98.78	99.14	96.03	96.77
02/17/2005	97.33	97.33	93.98	94.81
02/18/2005	95.99	99.37	94.07	98.33
02/21/2005	99.14	99.14	96.44	96.77
02/22/2005	96.62	97.75	96.44	96.86
02/23/2005	97.27	98.24	95.99	96.84
02/24/2005	97.75	97.75	94.88	96.21
02/25/2005	96.88	99.47	96.71	98.93
02/28/2005	99.59	101.84	95.19	101.49
03/01/2005	112.66	112.66	98.03	101.21
03/02/2005	102.07	108.38	102.07	106.24
03/03/2005	107.21	107.21	103.65	105.96
03/04/2005	106.31	108.11	105.04	106.29
03/07/2005	107.47	108.11	102.74	103.8
03/08/2005	105	105.23	102.79	103.63
03/09/2005	104.1	105	102.29	103.71
03/10/2005	103.73	103.73	100.34	100.69
03/11/2005	103.65	103.65	99.59	100.83
03/14/2005	100.95	105.45	96.71	99.84
03/15/2005	101.3	101.3	96.44	97.07
03/16/2005	97.33	97.33	94.18	94.5
03/17/2005	94.59	94.59	88.77	89.52
03/18/2005	89.29	94.13	89.29	93.37
03/21/2005	103.33	103.33	94.36	95.51
03/22/2005	96.41	96.41	93.96	95.22
03/23/2005	95.09	97.56	94.86	96.53
03/24/2005	96.44	96.88	94.63	95.58
03/28/2005	95.76	96.69	94.07	94.63
03/29/2005	95.31	95.31	91.97	92.76
03/30/2005	93.73	93.73	89.79	90.87
03/31/2005	91.48	95.04	91.48	93.47
04/01/2005	94.57	98.48	92.47	97.59
04/04/2005	96.25	98.48	95.54	97.21
04/05/2005	101.4	101.4	94.63	97.77
04/06/2005	98.64	98.64	94.7	95.49
04/07/2005	95.67	96.32	94.18	94.55
04/08/2005	94.95	96.19	94.65	95.89
04/11/2005	95.89	95.99	92.88	94.01
04/12/2005	94.59	94.59	93.3	93.94
04/13/2005	94.2	95.69	92.6	93.24
04/14/2005	93.1	93.1	90.13	92
04/15/2005	93.1	93.1	90.13	91.99
04/18/2005	92.83	94.18	86.74	91.91
04/19/2005	93.73	95.76	92.83	93.44
04/20/2005	93.55	94.55	91.48	92.58
04/21/2005	93.91	94.32	92.02	92.6
04/22/2005	92.99	94.05	92.43	93.4
04/25/2005	94.03	94.59	92.45	93.68
04/26/2005	94.34	94.34	92.38	92.65
04/27/2005	92.83	92.83	90.35	91.19
04/28/2005	91	93.91	89.77	93.49
04/29/2005	93.51	94.63	92.08	93.01
05/02/2005	93.28	94.59	92.83	93.24
05/03/2005	93.59	95.49	93.33	95.06
05/04/2005	95.09	97.83	95.09	97.43
05/05/2005	97.83	98.67	97.43	98.15
05/06/2005	98.24	99.14	95.99	98.48
05/09/2005	98.24	100.92	97.14	100.43
05/10/2005	100.04	101.17	98.96	99.75
05/11/2005	98.69	99.32	96.88	99.12
05/12/2005	99.14	99.59	98.01	98.87
05/13/2005	99.05	99.05	96.88	97.61
05/16/2005	96.88	100.9	96.88	100.27
05/17/2005	100.04	100.95	97.79	98.91
05/18/2005	98.69	98.69	96.03	96.6
05/19/2005	96.88	98.51	96.66	97.83
05/20/2005	96.88	98.69	96.17	96.75
05/23/2005	97.33	99.14	96.88	98.83
05/24/2005	98.69	100.01	98.01	99.12
05/25/2005	99.25	99.99	98.08	99.59
05/26/2005	97.33	104.55	92.49	102.65
05/27/2005	102.74	102.88	100.08	101.4
05/30/2005	101.4	101.8	98.76	99.47
05/31/2005	99.19	101.3	99.14	100.92
06/01/2005	101.35	101.4	99.7	100.27
06/02/2005	100.49	101.26	98.83	99.25
06/03/2005	100.22	100.22	98.58	99.54
06/06/2005	99.14	100.04	98.46	98.85
06/07/2005	101.3	101.3	98.6	99.52
06/08/2005	99.59	100.04	99.14	99.7
06/09/2005	100.08	100.95	98.69	99.5
06/10/2005	99.93	100.24	98.24	99.19
06/13/2005	99.23	100.76	98.03	100.11
06/14/2005	100.76	102.93	100.15	102.5
06/15/2005	102.74	109.05	102.52	108.04
06/16/2005	109.05	109.96	104.69	105.79
06/17/2005	105.04	106.51	104.32	105.31
06/20/2005	106.31	108.55	105	106.03
06/21/2005	106.31	107.14	104.19	106.67
06/22/2005	107.25	108.27	105.92	107.43
06/23/2005	107.7	108.97	106.37	107.43
06/24/2005	107.25	107.66	104.66	107.28
06/27/2005	107.23	108.83	106.78	107.97
06/28/2005	108.6	110.06	107.84	108.76
06/29/2005	108.15	110.41	107.77	109.64
06/30/2005	109.73	111.26	109.05	109.54
07/01/2005	111.66	111.66	105.9	110.59
07/04/2005	110.86	111.98	103.56	111.6
07/05/2005	111.28	111.87	108.65	108.9
07/06/2005	108.6	110.63	108.2	109.87
07/07/2005	110.86	111.26	107.07	108.58
07/08/2005	109.05	117.14	108.38	114.1
07/11/2005	114.01	119.42	114.01	115.45
07/12/2005	116.27	118.52	112.25	116.46
07/13/2005	117.57	118.29	113.61	114.55
07/14/2005	114.55	115.82	113.56	114.06
07/15/2005	114.01	116.67	112.88	115.4
07/18/2005	114.95	119.33	114.91	116.17
07/19/2005	115.82	117.16	114.48	114.86
07/20/2005	115.72	115.72	111.98	112.62
07/21/2005	114.91	115.23	111.8	114.37
07/22/2005	114.26	120.32	113.11	120.17
07/25/2005	117.21	122.12	117.21	120.5
07/26/2005	121.23	125.68	120.81	124.06
07/27/2005	125.28	125.28	122.55	123.3
07/28/2005	136.8	136.8	136.8	136.8
07/29/2005	123.02	129.33	121.67	127.6
08/01/2005	127.6	141.05	126.65	129.04
08/02/2005	130.19	130.69	127.62	128.99
08/03/2005	130.15	130.15	126.29	127.8
08/04/2005	128.03	129.78	125.98	128.07
08/05/2005	129.35	136.27	129.35	132.31
08/08/2005	135.19	135.19	130.01	130.8
08/09/2005	132.26	134.69	129.33	131.09
08/10/2005	133.54	137.4	132.94	136.76
08/11/2005	137.44	141.48	135.46	140.33
08/12/2005	139.7	141.27	137.67	139.96
08/15/2005	141.45	145.1	139.69	143.5
08/16/2005	141.46	145.11	139.7	143.51
08/17/2005	143.98	145.3	141.05	144.22
08/18/2005	145.46	146.12	142.17	143.7
08/19/2005	144.2	146.23	139.7	140.89
08/22/2005	141.91	143.16	136.81	138.05
08/23/2005	139.7	139.72	135.73	136.79
08/24/2005	137.65	141.05	135.75	140.15
08/25/2005	141.82	142.17	139.34	141.61
08/26/2005	142.4	142.83	138.34	140.24
08/29/2005	141.91	145.76	136.41	143.01
08/30/2005	143.3	144.16	141.61	142.29
08/31/2005	142.81	143.3	135.68	142.06
09/01/2005	142.31	144.03	142.08	142.47
09/02/2005	142.45	145.22	136.16	144.29
09/05/2005	145.56	147.02	142.97	143.62
09/06/2005	142.87	147.58	142.87	146.59
09/07/2005	147.09	150.01	146.54	148.89
09/08/2005	147.09	150.02	146.55	148.89
09/09/2005	150.02	150.69	147.9	149.61
09/12/2005	149.61	151.41	149.58	151.23
09/13/2005	151.14	155.56	148.82	154.66
09/14/2005	155.02	155.9	150.52	151.93
09/15/2005	151.93	155.25	151.03	154.38
09/16/2005	155.25	164.68	153.67	163.79
09/19/2005	164.45	165.49	161.77	162.5
09/20/2005	162.64	164.94	160.05	161.69
09/21/2005	163.13	163.13	151.01	158.19
09/22/2005	159.08	159.08	148.05	150.94
09/23/2005	152.74	157.23	147.67	152.85
09/26/2005	157.34	158.38	153.67	157.61
09/27/2005	157.61	159.48	153.08	155.4
09/28/2005	156.37	157.25	153.06	155.06
09/29/2005	155.47	157.23	154.12	156.26
09/30/2005	156.96	159.95	155.29	157.2
10/03/2005	157.2	158.57	155.58	156.33
10/04/2005	156.59	158.35	156.43	157.39
10/05/2005	158.12	158.12	155.02	156.17
10/06/2005	155.42	155.47	149.61	151.98
10/07/2005	152.72	156.37	150.52	153.93
10/10/2005	154.57	158.67	154.57	157.68
10/11/2005	159.03	159.03	154.57	157.51
10/12/2005	158.08	158.08	154.11	154.48
10/13/2005	158.08	158.08	154.12	154.48
10/14/2005	155.51	155.51	147.36	148.1
10/17/2005	149.16	150.06	139.92	144.03
10/18/2005	144.99	148.26	143.75	145.42
10/19/2005	144.2	145.56	139.25	140.94
10/20/2005	141.95	143.7	139.51	141.82
10/21/2005	145.11	150.49	144.2	149.2
10/24/2005	149.61	150.87	145.22	145.89
10/25/2005	146.45	150.85	145.82	148.5
10/26/2005	147.81	152.74	147.81	151.75
10/27/2005	152.61	153.42	137.51	139.94
10/28/2005	140.6	149.52	140.6	147.96
10/31/2005	141.95	150.92	141.95	145.42
11/01/2005	146	148.8	145.56	146.3
11/02/2005	146.45	149.16	144.41	148.33
11/03/2005	148.32	148.32	148.32	148.32
11/04/2005	148.32	148.32	148.32	148.32
11/07/2005	149.11	152.68	147.36	152.2
11/08/2005	153.26	155.42	151.86	153.13
11/09/2005	153.13	157.27	151.55	154.75
11/10/2005	155.47	156.37	152.99	154.99
11/11/2005	156.82	159.86	155.91	158.78
11/14/2005	159.08	162.61	158.24	160.71
11/15/2005	160.87	162.68	159.27	162.29
11/16/2005	160.87	162.68	159.28	162.29
11/17/2005	162.45	163.81	160.17	162.61
11/18/2005	163.13	164.48	160.2	162.12
11/21/2005	162.23	163.58	157.3	158.99
11/22/2005	157.95	160.9	156.85	159.03
11/23/2005	159.11	160.63	157.34	159.08
11/24/2005	159.08	162.7	159.08	161.3
11/25/2005	161.39	164.48	161.39	163.98
11/28/2005	168.76	169.89	166.54	167.63
11/29/2005	167.63	168.54	163.46	165.58
11/30/2005	166.73	167.41	159.41	160.85
12/01/2005	159.98	163.58	157.72	162.66
12/02/2005	163.49	165.61	160.71	161.26
12/05/2005	158.17	162.68	155.94	156.62
12/06/2005	156.62	157.72	152.76	153.82
12/07/2005	154.57	157.63	153.51	155.9
12/08/2005	157.68	159.08	155.25	158.42
12/09/2005	151.03	160.78	151.03	160.2
12/12/2005	159.66	161.32	156.17	158.08
12/13/2005	159.75	159.75	156.42	159.23
12/14/2005	159.08	160.33	156.94	157.7
12/15/2005	158.62	159.75	156.17	156.89
12/16/2005	155.06	158.62	155.06	157.77
12/19/2005	157.81	162.95	157.81	161.93
12/20/2005	163.13	164.21	160.09	161.01
12/21/2005	160.87	164.75	159.3	160.68
12/22/2005	160.47	161.96	159.98	160.99
12/23/2005	162.16	162.19	156.87	158.42
12/26/2005	159.75	159.75	148.71	150.1
12/27/2005	148.71	156.57	147.6	155.25
12/28/2005	153.82	157.02	147.18	154.1
12/29/2005	154.12	158.62	152.31	155.09
12/30/2005	154.07	157.25	153.3	155.7

Menu

Create your free account now!

BHARTIARTL.NS: Bharti Airtel Limited Historical Data

2005 Historical Chart

Average

Low

High