BHARTIARTL.NS: Bharti Airtel Limited Historical Data

2007 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 380.8737

CLOSE 380.6768

Low

LOW 273.19

High

HIGH 533.54

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2007	281.19	286.6	281.19	285.86
01/02/2007	281.14	286.55	281.14	285.8
01/03/2007	286.55	289.25	283.98	288.6
01/04/2007	290.58	290.6	284.29	287.31
01/05/2007	287.31	288.35	281.14	286.68
01/08/2007	286.68	286.68	278.91	280.28
01/09/2007	280.24	283.84	275.37	280.78
01/10/2007	281.14	281.59	273.19	276.48
01/11/2007	276.59	287.9	274.99	286.73
01/12/2007	290.6	301.33	287.49	299.07
01/15/2007	304.12	313.13	297.36	298.01
01/16/2007	299.84	303.53	289.32	301.8
01/17/2007	301.73	304.12	298.78	301.01
01/18/2007	302.54	308.62	301.42	303.33
01/19/2007	307.72	310.88	300.54	308.65
01/22/2007	310.88	310.88	303.22	304.75
01/23/2007	305.88	316.28	305.88	310.83
01/24/2007	315.25	315.25	306.51	309.55
01/25/2007	305.27	332.5	302.99	324.89
01/29/2007	323.9	323.9	311.42	321.35
01/30/2007	321.07	323.87	317.69	319.61
01/31/2007	321.01	323.81	317.64	319.55
02/01/2007	323.9	330.7	316.73	329.6
02/02/2007	331.15	350.5	331.15	347.19
02/05/2007	350.07	359.22	345.12	351.94
02/06/2007	351.94	355.48	345.39	347.21
02/07/2007	348.5	351.88	345.66	348.25
02/08/2007	350.98	350.98	342.42	345.41
02/09/2007	346.02	347.82	337.01	338.81
02/12/2007	346.47	346.47	321.26	327.14
02/13/2007	326.2	345.95	319.03	333.56
02/14/2007	335.61	346.24	320.54	343.5
02/15/2007	344.26	359.09	344.26	357.44
02/19/2007	359.99	365.75	357.35	360.41
02/20/2007	360.44	363.37	355.03	356.67
02/21/2007	357.28	369.9	356.79	363.86
02/22/2007	364.94	373.5	356.88	360.77
02/23/2007	360.75	364.04	336.11	340.59
02/26/2007	338.81	343.72	321.8	329.75
02/27/2007	332.95	337.01	323.56	325.83
02/28/2007	307.81	333.4	301.87	323.9
03/01/2007	333.4	333.4	315.38	328.43
03/02/2007	327.1	332.82	315.83	318.38
03/05/2007	314.39	316.26	302.83	309.39
03/06/2007	313.11	332.95	306.48	324.71
03/07/2007	328	332.05	316.13	325.65
03/08/2007	328	344.22	323.99	341.65
03/09/2007	344.22	345.57	332.01	338.09
03/12/2007	340.16	351.25	338.36	346.65
03/13/2007	346.92	347.37	338.92	344.8
03/14/2007	324.39	338.45	316.58	328.85
03/15/2007	333.4	337.82	325.83	328.02
03/16/2007	325.29	336.11	318.54	323.15
03/19/2007	328.85	331.6	324.44	330.54
03/20/2007	331.6	337.46	331.15	332.3
03/21/2007	335.21	346.42	329.89	343.14
03/22/2007	346.47	353.23	344.71	351.61
03/23/2007	351.79	358.18	351.43	353.32
03/26/2007	350.61	355.75	282.94	347.24
03/27/2007	347.89	347.89	339.32	341.44
03/28/2007	347.82	347.82	339.26	341.38
03/29/2007	337.41	351.43	335.05	343.99
03/30/2007	340.61	346.47	340.61	344.17
04/02/2007	338.2	338.2	326.11	328.43
04/03/2007	330.57	330.57	330.57	330.57
04/04/2007	335.43	339.69	333.45	336.78
04/05/2007	333.36	340.12	332.95	336.13
04/09/2007	337.44	345.12	335.68	342.89
04/10/2007	343.34	345.97	341.96	344.94
04/11/2007	345.12	351.4	343.77	348.77
04/12/2007	348.59	349.13	342.42	346.47
04/13/2007	344.67	353.93	344.67	352.12
04/16/2007	352.78	362.69	352.78	361.52
04/17/2007	362.69	366.7	358.77	360.32
04/18/2007	359.49	370.26	359.49	367.08
04/19/2007	364.85	371.25	356.49	363.7
04/20/2007	370.03	382.4	370.03	381
04/23/2007	383.03	391.05	377.56	379.25
04/24/2007	378.46	397.4	376.21	393.46
04/25/2007	388.08	394.23	385.37	388.55
04/26/2007	391.98	396.21	385.26	388.91
04/27/2007	391.88	391.88	365.96	372.31
04/30/2007	370.35	374.85	360.44	365.55
05/02/2007	375.82	378.53	368.16	376.39
05/03/2007	375.76	378.46	368.1	376.32
05/04/2007	380.22	380.49	365.84	367.74
05/07/2007	372.6	375.3	368.1	370.51
05/08/2007	371.7	373.95	364.49	367.26
05/09/2007	364.99	372.98	360.89	371.97
05/10/2007	373.95	375.98	366.74	368.97
05/11/2007	364.94	368.88	360.98	366.72
05/14/2007	369.36	373.95	367.62	371.48
05/15/2007	372.15	376.43	368.1	375.71
05/16/2007	376.66	383.32	375.76	382.18
05/17/2007	383.55	389.27	380.71	382.83
05/18/2007	382.45	386.12	377.11	383.87
05/21/2007	386.12	388.37	380.94	383.64
05/22/2007	382.96	389	379.36	387.15
05/23/2007	387.02	390.62	381.84	383.05
05/24/2007	382.92	385.17	374.85	377.11
05/25/2007	371.7	377.56	368.32	375.89
05/28/2007	381.34	381.34	371.7	373.25
05/29/2007	374.4	381.45	362.73	376.77
05/30/2007	374.4	376.66	372.74	374.94
05/31/2007	376.21	386.57	374.85	382.63
06/01/2007	382.4	384.77	376.21	379.04
06/04/2007	376.27	380.71	371.72	372.51
06/05/2007	371.7	379.36	366.88	377.29
06/06/2007	375.33	379.31	369.74	371.39
06/07/2007	369.45	378.41	368.55	370.03
06/08/2007	369.97	375.21	358.18	367.42
06/11/2007	371.7	373.5	363.25	365.53
06/12/2007	366.74	368.95	360.44	363.16
06/13/2007	363.1	364.49	355.93	359.74
06/14/2007	360.44	370.75	359.99	368.34
06/15/2007	369.45	373.05	364.49	366.25
06/18/2007	368.55	371.25	362.71	364.45
06/19/2007	364.04	367.96	362.4	365.78
06/20/2007	376.21	376.21	366.74	371.68
06/21/2007	371.25	373.46	366.79	367.78
06/22/2007	372.6	373.95	366.74	371.93
06/25/2007	371.25	376.21	369.9	374.94
06/26/2007	376.21	385.22	374.85	384.23
06/27/2007	385.22	386.97	375.4	377.76
06/28/2007	380.71	384.32	376.43	382.4
06/29/2007	382.38	382.38	374.18	376.63
07/02/2007	378.46	381.57	375.89	377.11
07/03/2007	377.56	395.31	377.13	390.44
07/04/2007	395.98	397.56	386.12	387.6
07/05/2007	391.98	391.98	379.63	384.2
07/06/2007	380.87	396.53	380.87	390.29
07/09/2007	387.49	400.94	387.49	398.08
07/10/2007	400.85	402.7	388.17	392.9
07/11/2007	392.9	396.93	389.5	393.91
07/12/2007	399.63	404.52	393.73	396.82
07/13/2007	396.39	403.01	394.05	397.81
07/16/2007	396.93	401.89	394.27	395.87
07/17/2007	396.48	399.59	387.97	389.56
07/18/2007	388.37	403.46	387.47	398.6
07/19/2007	400.99	405.49	398.73	403.91
07/20/2007	407.74	424.82	406.84	416.24
07/23/2007	413.56	427.52	413.56	423.96
07/24/2007	425.83	430.72	417.66	420.16
07/25/2007	415.45	430.27	415.45	426.62
07/26/2007	432.07	432.07	411.37	417.05
07/27/2007	409.55	410	400.08	402.11
07/30/2007	399.18	406.35	389.72	399
07/31/2007	403.24	407.74	394.05	405.99
08/01/2007	400.99	400.99	383.48	388.78
08/02/2007	391.07	397.34	385.31	393.66
08/03/2007	400.08	400.08	391.07	393.15
08/06/2007	385.94	395.13	383.03	390.58
08/07/2007	395.92	396.91	392.22	394.79
08/08/2007	397.25	400.99	395.58	399.21
08/09/2007	401.89	405.04	388.93	391.95
08/10/2007	383.64	384.32	371.7	377.76
08/13/2007	382.51	386.57	376.21	383.69
08/14/2007	383.91	387.92	379.88	385.74
08/15/2007	370.42	374.47	358.25	361.04
08/16/2007	370.35	374.4	358.18	360.98
08/17/2007	359.94	363.73	337.91	359.06
08/20/2007	371.7	378.41	362.69	373.01
08/21/2007	377.49	378.01	362.69	366.65
08/22/2007	383.41	383.41	365.44	381.88
08/23/2007	385.22	391.52	380.71	383.44
08/24/2007	388.26	392.83	381.3	389.97
08/27/2007	391.98	397.36	390.67	395.11
08/28/2007	393.78	396.44	389.77	394.36
08/29/2007	385.67	398.69	380.26	396.3
08/30/2007	400.72	400.72	390.22	398.24
08/31/2007	396.37	400.06	393.91	395.62
09/03/2007	396.3	396.93	387.47	391.77
09/04/2007	392.22	394.23	383.87	386.7
09/05/2007	387.47	390.17	379.13	382.47
09/06/2007	380.67	383.87	370.8	379.36
09/07/2007	382.4	383.41	378.46	382
09/10/2007	380.71	386.48	376.3	383.46
09/11/2007	385.22	387.02	378.5	381.32
09/12/2007	367.31	385.17	367.31	379.27
09/13/2007	379.27	382.49	377.11	377.99
09/14/2007	380.71	382.92	373.03	373.77
09/17/2007	376.14	376.75	363.59	366.92
09/18/2007	367.2	377.47	364.06	375.1
09/19/2007	385.22	402.79	380.71	399.57
09/20/2007	400.99	410	397.38	402.72
09/21/2007	404.57	416.76	400.99	415.07
09/24/2007	417.21	428.47	417.21	425.72
09/25/2007	434.78	439.28	423.56	434.24
09/26/2007	435.5	438.74	430.79	432.05
09/27/2007	436.58	443.79	426.26	432.59
09/28/2007	430.32	436.35	419.46	423.47
10/01/2007	421.31	434.06	420.52	424.17
10/02/2007	432.6	441.62	423.59	437.38
10/03/2007	432.52	437.3	423.51	437.3
10/04/2007	437.25	451	429.42	433.27
10/05/2007	437.03	458.21	430.34	448.02
10/08/2007	450.55	472.1	438.38	444.08
10/09/2007	428.51	469.92	428.51	468.03
10/10/2007	472.62	533.54	472.62	482.49
10/11/2007	491.1	497.88	476.27	493.91
10/12/2007	486.5	499.18	475.44	481.45
10/15/2007	494.25	510.92	482.08	507.16
10/16/2007	510.87	510.87	491.21	499.54
10/17/2007	498.1	498.1	498.1	498.1
10/18/2007	500.11	500.11	450.1	456.97
10/19/2007	457.3	457.3	421.26	439.87
10/22/2007	428.02	433.2	409.32	419.12
10/23/2007	437.03	464.92	426.67	451.94
10/24/2007	455.05	468.43	439.28	448.95
10/25/2007	449.94	464.96	441.54	459.08
10/26/2007	452.8	467.17	443.9	446.36
10/29/2007	455.05	460.41	446.09	448.5
10/30/2007	450.55	462.26	442.44	450.34
10/31/2007	450.55	464.96	448.29	453.52
11/01/2007	457.3	483.89	414.62	423.56
11/02/2007	383.08	416.76	383.08	403.22
11/05/2007	404.59	428.02	398.28	424.32
11/06/2007	428.02	433.38	407.99	411.39
11/07/2007	434.78	434.78	398.96	405.42
11/08/2007	400.94	403.24	383.41	398.08
11/09/2007	410	410	386.57	390.49
11/12/2007	386.43	388.69	372.6	375.78
11/13/2007	378.46	387.92	373.07	375.87
11/14/2007	387.47	400.27	380.71	387.2
11/15/2007	389.72	415.34	389.72	406.42
11/16/2007	402.79	413.56	401.03	411.33
11/19/2007	418.11	424.86	406.01	409.37
11/20/2007	404.09	412.25	400.08	407.74
11/21/2007	407.74	413.33	396.48	405.54
11/22/2007	396.48	418.47	387.92	408.4
11/23/2007	414.05	417.39	407.81	413.4
11/26/2007	418.11	428.92	416.76	426.64
11/27/2007	426.67	436.31	410.24	412.63
11/28/2007	414.5	419.91	407.32	410.02
11/29/2007	416.76	419.01	404.66	412.14
11/30/2007	412.72	428.02	412.25	423.29
12/03/2007	423.96	428.02	413.24	416.28
12/04/2007	419.01	422.61	411.37	413.08
12/05/2007	413.6	416.71	408.92	414.71
12/06/2007	416.3	429.06	414.5	423.81
12/07/2007	430.27	448.7	427.19	431.96
12/10/2007	434.78	445.77	430.27	438.47
12/11/2007	440.63	470.14	439.28	466.83
12/12/2007	451.24	481.95	444.69	477.02
12/13/2007	478.48	479.38	442.89	445.21
12/14/2007	442.8	450.1	425.77	429.96
12/17/2007	427.97	428.02	402.81	407.65
12/18/2007	410	418.04	407.74	410.22
12/19/2007	416.3	416.76	405.94	408.1
12/20/2007	408.1	418.74	406.39	414.03
12/24/2007	416.76	443.79	414.5	438.02
12/25/2007	432.15	446.12	428.55	443.17
12/26/2007	432.07	446.04	428.47	443.09
12/27/2007	448.29	448.29	427.21	434.96
12/28/2007	430.27	438.7	420.86	424.14
12/31/2007	445	461.09	432.52	448.92

Menu

Create your free account now!

BHARTIARTL.NS: Bharti Airtel Limited Historical Data

2007 Historical Chart

Average

Low

High