BHARTIARTL.NS: Bharti Airtel Limited Historical Data

2006 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 194.4912

CLOSE 194.2157

Low

LOW 138.48

High

HIGH 306.37

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	155.74	155.91	150.52	153.23
01/03/2006	154.57	157.02	152.76	156.12
01/04/2006	158.17	158.17	154.99	155.44
01/05/2006	157.46	157.46	153.67	154.32
01/06/2006	155.91	158.4	155.02	156.48
01/09/2006	157.27	159.98	156.4	158.35
01/10/2006	158.4	158.4	153.23	153.76
01/11/2006	152.31	154.52	150.56	151.01
01/12/2006	152.31	154.52	150.56	151.01
01/13/2006	150.52	152.68	150.06	150.62
01/16/2006	151.06	152.09	148.82	150.69
01/17/2006	151.82	152.27	147.38	149.2
01/18/2006	150.06	177.95	145.44	149.11
01/19/2006	150.06	156.82	149.61	156.05
01/20/2006	153.67	157.27	153.67	155.18
01/23/2006	145.82	156.82	145.82	155.13
01/24/2006	156.82	160.31	155.11	156.66
01/25/2006	157.11	164.71	154.57	160.36
01/26/2006	161.33	162.18	158.96	160.29
01/27/2006	161.32	162.19	158.96	160.29
01/30/2006	162.68	164.4	161.1	161.55
01/31/2006	161.77	163.08	159.34	160.99
02/01/2006	160.87	161.74	157.77	158.26
02/02/2006	158.26	164.48	157.72	163.88
02/03/2006	164.03	169.62	160.45	165.41
02/06/2006	166.28	168.92	163.58	166.49
02/07/2006	166.73	170.09	164.37	167.11
02/08/2006	166.62	168.54	163.36	167.72
02/09/2006	168.08	168.31	163.35	163.94
02/10/2006	168.09	168.31	163.36	163.94
02/13/2006	164.03	164.45	161.13	163.69
02/14/2006	164.94	168.04	163.56	165.61
02/15/2006	166.73	170.34	163.53	164.8
02/16/2006	164.94	166.17	162.23	163.67
02/17/2006	164.45	166.05	163.83	164.55
02/20/2006	164.05	164.94	160.87	163.69
02/21/2006	165.29	166.73	163.72	166.12
02/22/2006	166.73	168.07	164.26	164.71
02/23/2006	165.7	166.69	163.6	165.72
02/24/2006	165.61	166.92	163.58	164.05
02/27/2006	165.56	165.56	161.42	162.57
02/28/2006	163.08	163.67	160.36	162.7
03/01/2006	161.32	171.24	161.32	170.07
03/02/2006	171.69	180.48	171.69	178.81
03/03/2006	179.08	185.53	179.08	183.9
03/06/2006	185.21	187.01	181.29	182.4
03/07/2006	182.05	185.6	180.48	181.6
03/08/2006	182.51	183.13	174.4	176.45
03/09/2006	174.85	176.38	169.01	172.33
03/10/2006	173.04	177.91	171.94	173.86
03/13/2006	174.89	178.23	174.89	175.46
03/14/2006	169.39	175.97	169.39	174.1
03/15/2006	175.7	177.28	173.97	176.22
03/16/2006	175.7	177.28	173.97	176.22
03/17/2006	176.87	177.28	173.04	174.21
03/20/2006	175.16	175.41	171.83	173.13
03/21/2006	173.27	176.09	173.27	175.74
03/22/2006	176.19	176.85	173.27	174.31
03/23/2006	174.05	175.3	170.34	171.53
03/24/2006	172.14	173.45	168.99	171.94
03/27/2006	172.59	177.82	172.59	176.92
03/28/2006	178	179.76	175.25	176.52
03/29/2006	176.17	179.06	176.17	177.89
03/30/2006	179.31	193.27	178.02	186.49
03/31/2006	186.79	189.04	181.38	186
04/03/2006	184.67	191.5	184.31	190.01
04/04/2006	192.42	192.42	184.87	188.09
04/05/2006	187.96	191.22	186.56	188.7
04/06/2006	190.17	190.59	182.28	184.55
04/07/2006	190.17	190.59	182.28	184.56
04/10/2006	185.21	185.66	178.9	182.19
04/11/2006	182.5	185.14	178	178.7
04/12/2006	182.51	185.15	178	178.7
04/13/2006	179.35	181.15	175.77	178.05
04/17/2006	179.81	180.26	172.23	178.12
04/18/2006	180.97	183.81	178.68	183.27
04/19/2006	185.12	187.01	182.96	186.11
04/20/2006	187.1	187.1	182.96	185.86
04/21/2006	188.03	188.63	181.56	185.01
04/24/2006	186.56	186.56	182.8	185.53
04/25/2006	185.44	186.07	151.79	180.07
04/26/2006	180.3	186.79	176.65	185.57
04/27/2006	188.37	190.57	179.53	180.75
04/28/2006	180.93	185.21	169.44	182.82
05/01/2006	185.64	187.24	183.65	184.22
05/02/2006	185.64	187.24	183.65	184.22
05/03/2006	186.11	191.7	183.41	191.39
05/04/2006	193.05	194.9	187.91	191.34
05/05/2006	192.78	192.78	188.37	189.6
05/08/2006	189.6	191.7	187.01	190.14
05/09/2006	191.48	191.48	183.03	187.13
05/10/2006	190.35	190.35	186.65	187.98
05/11/2006	188.32	189.72	185.5	186.87
05/12/2006	186.97	187.87	183.29	187.1
05/15/2006	185.66	187.35	177.1	181.56
05/16/2006	182.51	183.86	174.02	181.67
05/17/2006	180.28	189.95	179.81	187.53
05/18/2006	186.56	187.01	178	180.43
05/19/2006	182.51	187.2	164.55	175.84
05/22/2006	184.67	186.75	157.72	162.68
05/23/2006	169.89	173.49	155.47	166.57
05/24/2006	167.63	176.65	158.42	166.92
05/25/2006	164.48	180.61	157.72	177.46
05/26/2006	177.46	178.88	171.24	174.98
05/29/2006	180.21	180.21	170.12	172.14
05/30/2006	173.04	173.49	166.73	168.8
05/31/2006	166.73	168.07	162.68	165.2
06/01/2006	166.47	169.84	153.46	156.19
06/02/2006	156.82	166.28	150.52	164.91
06/05/2006	160.02	166.73	156.96	158.76
06/06/2006	148.71	164.43	148.71	155.76
06/07/2006	154.12	162.23	150.96	159.01
06/08/2006	157.27	157.72	146	148.03
06/09/2006	150.92	154.12	146.48	151.55
06/12/2006	152.76	152.76	145.33	146.07
06/13/2006	143.3	147.81	138.48	144.81
06/14/2006	146.48	155.91	144.31	147.22
06/15/2006	150.96	156.82	148.78	153.87
06/16/2006	157.72	167.63	156.42	164.87
06/19/2006	161.3	166.7	160.01	163.17
06/20/2006	159.94	161.25	155.46	158.68
06/21/2006	156.79	167.13	153.64	166.14
06/22/2006	170.8	173.01	162.2	164.31
06/23/2006	159.94	168.5	156.34	166.88
06/26/2006	164.45	167.6	160.87	162.58
06/27/2006	163.55	166.7	157.92	162.65
06/28/2006	162.65	165.35	158.14	163.21
06/29/2006	159.27	170.76	159.27	161.97
06/30/2006	168.19	168.95	165.01	166.7
07/03/2006	166.72	167.56	162.76	166.66
07/04/2006	164.54	168.05	162.65	164.18
07/05/2006	165.8	167.6	162.2	166.7
07/06/2006	165.35	167.38	164.18	165.37
07/07/2006	167.56	170.42	162.65	167.15
07/10/2006	167.83	176.39	166.7	175.56
07/11/2006	173.91	175.26	171.21	172.22
07/12/2006	168.5	176.16	168.5	172.49
07/13/2006	172.74	173.01	164.9	167.29
07/14/2006	163.84	166.7	161.3	163.1
07/17/2006	163.1	163.1	158.14	160.15
07/18/2006	161.75	164.4	158.14	162.38
07/19/2006	164.43	164.83	155.62	159.45
07/20/2006	162.15	166.7	161.52	164.2
07/21/2006	164	164	159.61	161.23
07/24/2006	160.84	166.25	156.84	164.56
07/25/2006	165.35	168.86	164.47	166.45
07/26/2006	167.6	173.01	165.35	172.38
07/27/2006	173.01	180.22	173.01	178.26
07/28/2006	178.08	179.32	171.77	173.75
07/31/2006	182.38	182.38	171.21	172.58
08/01/2006	172.56	177.02	169.9	176.25
08/02/2006	176.61	178.78	175.71	177.09
08/03/2006	178.42	182.47	175.74	179.84
08/04/2006	179.77	183.82	179.54	180.53
08/07/2006	181.12	181.57	175.71	176.75
08/08/2006	176.84	182.79	173.91	182.31
08/09/2006	183.87	184.95	180.71	182.02
08/10/2006	178.26	184.72	178.26	184.3
08/11/2006	184.05	186.98	180.26	182.49
08/14/2006	183.37	186.75	181.8	186.08
08/15/2006	187.91	189.26	184.8	186.43
08/16/2006	187.88	189.23	184.77	186.39
08/17/2006	186.39	188.24	183.85	186.8
08/18/2006	183.17	186.73	183.17	184.57
08/21/2006	187.2	187.2	180.22	184.68
08/22/2006	185.17	189.18	182.72	184.45
08/23/2006	184.45	186.93	182.11	182.92
08/24/2006	180.67	187.43	180.31	187.11
08/25/2006	189.18	189.18	186.57	188.13
08/28/2006	187.88	188.33	185.2	187.74
08/29/2006	188.78	189	185.69	187.09
08/30/2006	186.98	188.73	183.91	186.44
08/31/2006	186.53	188.28	184.05	185.2
09/01/2006	186.53	186.93	184.72	186.17
09/04/2006	186.53	189.16	185.85	188.6
09/05/2006	188.78	189.59	186.91	188.31
09/06/2006	188.55	193.28	187.2	192.5
09/07/2006	192.38	194.95	190.13	190.99
09/08/2006	192.79	194.59	191.3	193.94
09/11/2006	194.64	195.49	186.68	189.84
09/12/2006	191.03	192.38	186.53	190.58
09/13/2006	191.48	200.85	191.48	199.64
09/14/2006	200.94	202.66	197.11	197.83
09/15/2006	198.24	201.64	194.19	200.94
09/18/2006	199.14	203.2	199.14	200
09/19/2006	198.29	201.84	195.31	198.02
09/20/2006	196.69	212.21	194.19	208.33
09/21/2006	212.86	212.86	207.25	209.75
09/22/2006	209.82	214.37	207.7	211.4
09/25/2006	213.11	215.09	210.11	213.4
09/26/2006	218.06	218.06	210	216.06
09/27/2006	218.51	218.83	213.36	214.57
09/28/2006	214.91	216.26	210.41	212.84
09/29/2006	214.41	214.64	210.5	211.42
10/02/2006	218.55	218.55	209.54	210.65
10/03/2006	218.51	218.51	209.5	210.61
10/04/2006	211.1	211.71	206.35	207.95
10/05/2006	205.99	210.81	201.84	207.23
10/06/2006	209.5	209.5	205.99	207.41
10/09/2006	208.67	211.26	205	209.17
10/10/2006	210.41	213.09	210.25	211.22
10/11/2006	212.66	214.44	208.15	213.02
10/12/2006	212.43	214.91	209.55	214.39
10/13/2006	217.16	217.16	213.69	215.09
10/16/2006	213.67	220.32	210.47	219.01
10/17/2006	217.23	220.16	177.97	219.62
10/18/2006	220.77	223.02	217.12	222.23
10/19/2006	222.57	222.98	218.63	221.13
10/20/2006	220.77	225.68	220.77	223.99
10/23/2006	225.23	227.08	223.47	224.44
10/25/2006	222.97	229.37	222.63	226.78
10/26/2006	222.93	229.33	222.59	226.74
10/27/2006	230.68	239.67	228.88	237.57
10/30/2006	240.59	245.55	237.73	244.22
10/31/2006	244.24	245.77	237.44	238.88
11/01/2006	240.84	245.5	236.58	243.84
11/02/2006	242.84	249.6	242.84	246.99
11/03/2006	248.25	248.25	243.34	246.67
11/06/2006	243.99	247.58	243.97	244.96
11/07/2006	246.45	248.7	242.39	245.01
11/08/2006	243.75	246.4	241.09	244.94
11/09/2006	247.28	257.22	241.76	242.33
11/10/2006	243.29	246.43	241.04	245.1
11/13/2006	246	256.77	244.17	254.11
11/14/2006	254.6	259.72	254.6	256.7
11/15/2006	258.57	262.6	254.56	260.71
11/16/2006	260.17	260.17	260.17	260.17
11/17/2006	261.77	264.2	259.09	261.7
11/20/2006	261.32	278.39	258.21	272.58
11/21/2006	276.64	281.93	273.93	281.07
11/22/2006	283.84	290.11	279.34	287.54
11/23/2006	289.25	291.5	278.64	280.26
11/24/2006	280.24	282.94	275.73	277.83
11/27/2006	306.37	306.37	278.55	284.07
11/28/2006	283.84	287.45	279.34	282.94
11/29/2006	282.94	284.66	279.02	279.95
11/30/2006	282.94	286.1	275.96	284.16
12/01/2006	286.55	290.6	284.34	285.33
12/04/2006	286.1	287.85	283.21	284.41
12/05/2006	285.2	289.7	281.95	288.03
12/06/2006	291.66	291.66	291.66	291.66
12/07/2006	287.4	287.4	287.4	287.4
12/08/2006	288.8	290.11	284.07	285.83
12/11/2006	285.83	285.83	254.6	273.41
12/12/2006	268.12	276.18	253.05	259.49
12/13/2006	274.31	274.31	250.66	269.43
12/14/2006	273.89	277.99	270.78	275.01
12/15/2006	278.89	280.58	274.38	277.51
12/18/2006	278.91	280.24	268.98	279
12/19/2006	279	279.34	268.07	272.81
12/20/2006	273.03	278.39	268.53	272.45
12/21/2006	272.58	277.54	264.92	275.62
12/22/2006	276.18	279.34	272.6	277.04
12/25/2006	277.38	283.22	274.88	281.35
12/26/2006	277.33	283.17	274.83	281.3
12/27/2006	281.59	291.05	281.57	284.43
12/28/2006	288.3	289.84	282.11	284.16
12/29/2006	287.83	287.83	282.94	283.82

Menu

Create your free account now!

BHARTIARTL.NS: Bharti Airtel Limited Historical Data

2006 Historical Chart

Average

Low

High