BHARTIARTL.NS
Bharti Airtel Limited
10:00:00
1910.8 ₹
0.0000 (%0.00)
Previous Close: 1874.8
Day Low₺1867.2
Day High₺1917.5
BHARTIARTL.NS: Bharti Airtel Limited Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 357.5283
CLOSE 355.6143
Low
LOW 217.61
High
HIGH 455.46
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2008 | 450.55 | 450.55 | 433.94 | 435.95 |
| 01/02/2008 | 437.03 | 442.75 | 428.92 | 435.34 |
| 01/03/2008 | 430.27 | 434.71 | 423.11 | 427.61 |
| 01/04/2008 | 430.18 | 432.03 | 423.96 | 427.28 |
| 01/07/2008 | 423.51 | 427.03 | 416.76 | 422.18 |
| 01/08/2008 | 431.11 | 441.76 | 424.44 | 439.69 |
| 01/09/2008 | 442.89 | 442.89 | 429.84 | 438.9 |
| 01/10/2008 | 440.63 | 440.63 | 430.41 | 435.88 |
| 01/11/2008 | 437.03 | 442.89 | 422.16 | 434.71 |
| 01/14/2008 | 410.61 | 437.03 | 406.8 | 408.8 |
| 01/15/2008 | 410 | 411.8 | 380.71 | 386.48 |
| 01/16/2008 | 380.71 | 394.68 | 369.56 | 389.97 |
| 01/17/2008 | 389.72 | 403.87 | 381.61 | 392.85 |
| 01/18/2008 | 389.77 | 400.99 | 385.22 | 393.87 |
| 01/21/2008 | 400.08 | 400.99 | 361.43 | 373.5 |
| 01/22/2008 | 364.94 | 405.4 | 315.83 | 379.56 |
| 01/23/2008 | 385.22 | 455.46 | 365.39 | 382.09 |
| 01/24/2008 | 378.91 | 391.52 | 374.52 | 383.75 |
| 01/25/2008 | 387.47 | 416.69 | 380.71 | 412.29 |
| 01/28/2008 | 405.47 | 405.47 | 380.71 | 391.57 |
| 01/29/2008 | 404.59 | 404.59 | 380.71 | 383.21 |
| 01/30/2008 | 387.47 | 391.52 | 380.8 | 384.61 |
| 01/31/2008 | 388.37 | 403.69 | 382.96 | 386.95 |
| 02/01/2008 | 388.37 | 416.3 | 383.53 | 409.75 |
| 02/04/2008 | 425.63 | 425.63 | 393.12 | 415.85 |
| 02/05/2008 | 421.26 | 426.44 | 410 | 421.26 |
| 02/06/2008 | 405.51 | 407.61 | 392.04 | 405.15 |
| 02/07/2008 | 407.74 | 413.15 | 383.46 | 389.5 |
| 02/08/2008 | 393.78 | 400.99 | 382.96 | 397.81 |
| 02/11/2008 | 396.93 | 425.63 | 371.7 | 382.15 |
| 02/12/2008 | 369.45 | 391.98 | 369.45 | 386.93 |
| 02/13/2008 | 398.62 | 398.62 | 370.35 | 386.93 |
| 02/14/2008 | 396.48 | 405.49 | 390.17 | 395.17 |
| 02/15/2008 | 384.43 | 400.9 | 384.43 | 396.75 |
| 02/18/2008 | 401.89 | 402.79 | 388.89 | 396.37 |
| 02/19/2008 | 400.54 | 402.77 | 394.23 | 400.4 |
| 02/20/2008 | 391.07 | 396.03 | 387.47 | 390.71 |
| 02/21/2008 | 393.1 | 397.9 | 384.32 | 391.5 |
| 02/22/2008 | 387.47 | 391.07 | 381.57 | 383.46 |
| 02/25/2008 | 391.52 | 391.52 | 375.33 | 383.05 |
| 02/26/2008 | 388.03 | 388.03 | 374.85 | 378.14 |
| 02/27/2008 | 381.97 | 386.12 | 375.98 | 379.25 |
| 02/28/2008 | 380.17 | 382.96 | 375.08 | 381.23 |
| 02/29/2008 | 382.06 | 382.06 | 363.25 | 372.26 |
| 03/03/2008 | 364.83 | 364.83 | 351.43 | 356.95 |
| 03/04/2008 | 357.28 | 359.54 | 338.36 | 345.52 |
| 03/05/2008 | 342.42 | 344.56 | 333.45 | 338.38 |
| 03/06/2008 | 333.47 | 346.85 | 329 | 338.47 |
| 03/07/2008 | 333.4 | 346.79 | 328.94 | 338.41 |
| 03/10/2008 | 337.89 | 373.05 | 330.34 | 362.78 |
| 03/11/2008 | 358.63 | 358.63 | 346.04 | 355.1 |
| 03/12/2008 | 360.44 | 370.66 | 356.95 | 366.25 |
| 03/13/2008 | 360.44 | 365.39 | 342.51 | 351.72 |
| 03/14/2008 | 351.72 | 353.68 | 333.92 | 339.22 |
| 03/17/2008 | 328.9 | 342.28 | 318.18 | 334.58 |
| 03/18/2008 | 329.46 | 349.17 | 329.46 | 341.76 |
| 03/19/2008 | 349.04 | 358.63 | 344.49 | 350.41 |
| 03/24/2008 | 359.99 | 364.04 | 349.67 | 360.62 |
| 03/25/2008 | 365.28 | 381.39 | 364.04 | 375.58 |
| 03/26/2008 | 376.21 | 381.61 | 357.85 | 362.1 |
| 03/27/2008 | 360.96 | 375.3 | 349.74 | 372.6 |
| 03/28/2008 | 372.6 | 380.71 | 361.05 | 373.07 |
| 03/31/2008 | 372.02 | 378.41 | 363.61 | 372.26 |
| 04/01/2008 | 373.95 | 377.11 | 358.23 | 361.83 |
| 04/02/2008 | 368.1 | 378.01 | 367.29 | 370.84 |
| 04/03/2008 | 371.25 | 373.5 | 364.04 | 369.31 |
| 04/04/2008 | 367.2 | 373.01 | 350.95 | 353.18 |
| 04/07/2008 | 355.93 | 375.28 | 350.66 | 368.91 |
| 04/08/2008 | 369 | 375.76 | 359.4 | 373.25 |
| 04/09/2008 | 373.25 | 373.5 | 365.96 | 370.3 |
| 04/10/2008 | 370.3 | 370.3 | 355.98 | 359.83 |
| 04/11/2008 | 362.24 | 368.95 | 359.54 | 362.73 |
| 04/14/2008 | 361.07 | 379.86 | 355.77 | 368.03 |
| 04/15/2008 | 361 | 379.79 | 355.71 | 367.96 |
| 04/16/2008 | 377.56 | 379 | 358.18 | 363.84 |
| 04/17/2008 | 368.1 | 373.05 | 363.7 | 370.98 |
| 04/21/2008 | 373.95 | 391.95 | 371.7 | 385.62 |
| 04/22/2008 | 389.72 | 391.05 | 381.61 | 385.67 |
| 04/23/2008 | 396.41 | 396.41 | 377.24 | 380.73 |
| 04/24/2008 | 382.15 | 393.03 | 376.36 | 379.81 |
| 04/25/2008 | 383.87 | 423.45 | 380.71 | 415.58 |
| 04/28/2008 | 416.76 | 428.02 | 410.72 | 418.13 |
| 04/29/2008 | 414.57 | 418.56 | 404.75 | 406.03 |
| 04/30/2008 | 410 | 413.69 | 401.01 | 404.7 |
| 05/01/2008 | 405.57 | 413.61 | 400.41 | 405.68 |
| 05/02/2008 | 405.49 | 413.53 | 400.33 | 405.6 |
| 05/05/2008 | 409.1 | 409.88 | 398.91 | 402.77 |
| 05/06/2008 | 407.74 | 441.45 | 378.46 | 381.32 |
| 05/07/2008 | 382.96 | 382.96 | 359.54 | 367.71 |
| 05/08/2008 | 364.94 | 376.21 | 362.78 | 373.59 |
| 05/09/2008 | 361.34 | 387.47 | 361.34 | 379.27 |
| 05/12/2008 | 371.81 | 381.48 | 369.47 | 377.54 |
| 05/13/2008 | 379.36 | 381.12 | 367.26 | 369.47 |
| 05/14/2008 | 369.45 | 382.96 | 367.2 | 382.45 |
| 05/15/2008 | 382.51 | 388.1 | 378.8 | 385.76 |
| 05/16/2008 | 389.59 | 389.59 | 378.57 | 384.07 |
| 05/19/2008 | 383.03 | 383.03 | 362.76 | 373.84 |
| 05/20/2008 | 382.96 | 382.96 | 362.69 | 373.77 |
| 05/21/2008 | 371.25 | 373.46 | 367.2 | 370.55 |
| 05/22/2008 | 369.45 | 371.66 | 364.99 | 368.41 |
| 05/23/2008 | 369.45 | 380.71 | 367.2 | 377.4 |
| 05/26/2008 | 387.47 | 393.78 | 384.11 | 389.02 |
| 05/27/2008 | 375.46 | 393.3 | 375.46 | 388.71 |
| 05/28/2008 | 379.02 | 399.5 | 379.02 | 398.4 |
| 05/29/2008 | 401.03 | 404.05 | 379.77 | 386.77 |
| 05/30/2008 | 390.17 | 396.44 | 384.77 | 394.66 |
| 06/02/2008 | 396.48 | 399.86 | 389.72 | 395.33 |
| 06/03/2008 | 387.47 | 391.37 | 375.42 | 379.09 |
| 06/04/2008 | 379.36 | 385.22 | 360.89 | 365.1 |
| 06/05/2008 | 365.1 | 374.45 | 349.22 | 370.6 |
| 06/06/2008 | 374.85 | 376.66 | 359.11 | 361.34 |
| 06/09/2008 | 364.81 | 364.81 | 337.91 | 352.01 |
| 06/10/2008 | 351.88 | 355.86 | 342.42 | 349.76 |
| 06/11/2008 | 349.58 | 370.75 | 343 | 363.55 |
| 06/12/2008 | 360.89 | 370.71 | 346.47 | 369.47 |
| 06/13/2008 | 361.5 | 371.02 | 361.5 | 367.83 |
| 06/16/2008 | 382.96 | 382.96 | 368.55 | 378.62 |
| 06/17/2008 | 370.01 | 378.44 | 370.01 | 375.1 |
| 06/18/2008 | 387.42 | 387.42 | 362.78 | 365.87 |
| 06/19/2008 | 369.45 | 369.45 | 357.51 | 362.85 |
| 06/20/2008 | 364.31 | 364.31 | 340.14 | 344.98 |
| 06/23/2008 | 341.96 | 347.37 | 331.15 | 341.85 |
| 06/24/2008 | 349.17 | 349.17 | 333.9 | 338.22 |
| 06/25/2008 | 335.63 | 354.94 | 328.94 | 351.38 |
| 06/26/2008 | 354.58 | 354.58 | 340.16 | 346.67 |
| 06/27/2008 | 341.47 | 341.47 | 323.72 | 336.99 |
| 06/30/2008 | 341.42 | 341.42 | 322.59 | 324.96 |
| 07/01/2008 | 333.34 | 333.34 | 309.93 | 318.49 |
| 07/02/2008 | 333.27 | 341.96 | 311.44 | 334.44 |
| 07/03/2008 | 335.88 | 335.88 | 315.02 | 318.87 |
| 07/04/2008 | 318.87 | 327.05 | 316.37 | 323.11 |
| 07/07/2008 | 303.01 | 339.71 | 303.01 | 327.84 |
| 07/08/2008 | 324.84 | 324.84 | 313.13 | 320.36 |
| 07/09/2008 | 326.65 | 341.38 | 325.97 | 336.29 |
| 07/10/2008 | 336.33 | 341.47 | 328.9 | 334.19 |
| 07/11/2008 | 337.89 | 346.79 | 331.15 | 335.61 |
| 07/14/2008 | 324.96 | 338.56 | 324.96 | 331.53 |
| 07/15/2008 | 323.9 | 331.6 | 313.29 | 319.91 |
| 07/16/2008 | 321.13 | 332.01 | 315.38 | 329.33 |
| 07/17/2008 | 341.96 | 343.68 | 333.97 | 337.66 |
| 07/18/2008 | 360.26 | 366.29 | 330.25 | 361.83 |
| 07/21/2008 | 363.23 | 373.46 | 348.38 | 359.78 |
| 07/22/2008 | 343.43 | 369.45 | 343.43 | 350.61 |
| 07/23/2008 | 360.89 | 373.05 | 353.75 | 367.74 |
| 07/24/2008 | 376.66 | 388.35 | 356.2 | 360.28 |
| 07/25/2008 | 351.29 | 369.13 | 349.24 | 359.02 |
| 07/28/2008 | 316.53 | 367.2 | 316.53 | 358.25 |
| 07/29/2008 | 358.63 | 358.63 | 343.79 | 350.48 |
| 07/30/2008 | 378.32 | 378.32 | 353.68 | 364.9 |
| 07/31/2008 | 371.7 | 371.7 | 355.08 | 359.85 |
| 08/01/2008 | 355.89 | 371.57 | 347.19 | 369.52 |
| 08/04/2008 | 367.15 | 371.57 | 362.76 | 367.65 |
| 08/05/2008 | 349.17 | 380.78 | 349.17 | 378.5 |
| 08/06/2008 | 382.96 | 399.59 | 382.11 | 391.7 |
| 08/07/2008 | 390.62 | 390.62 | 376.93 | 382.67 |
| 08/08/2008 | 389.7 | 389.7 | 374.9 | 378.84 |
| 08/11/2008 | 389.27 | 389.27 | 379.4 | 380.96 |
| 08/12/2008 | 386.57 | 386.57 | 368.73 | 370.91 |
| 08/13/2008 | 369.43 | 373.1 | 365.89 | 369.83 |
| 08/14/2008 | 369.52 | 375.94 | 365.17 | 368.82 |
| 08/18/2008 | 373.41 | 373.41 | 360.84 | 364.54 |
| 08/19/2008 | 367.15 | 367.15 | 352.37 | 356.79 |
| 08/20/2008 | 358.63 | 369 | 357.22 | 367.65 |
| 08/21/2008 | 367.06 | 367.96 | 358.77 | 360.1 |
| 08/22/2008 | 363.91 | 367.83 | 356.7 | 364.81 |
| 08/25/2008 | 365.84 | 371.16 | 365.84 | 367.87 |
| 08/26/2008 | 356.49 | 366.25 | 356.49 | 364.4 |
| 08/27/2008 | 366.7 | 366.7 | 358.18 | 362.62 |
| 08/28/2008 | 369.9 | 370.75 | 358.79 | 362.46 |
| 08/29/2008 | 365.03 | 380.1 | 363.59 | 377.33 |
| 09/01/2008 | 377.11 | 377.11 | 365.05 | 367.74 |
| 09/02/2008 | 382.38 | 382.38 | 363.01 | 376.05 |
| 09/03/2008 | 378.53 | 378.53 | 367.28 | 372.13 |
| 09/04/2008 | 378.46 | 378.46 | 367.22 | 372.06 |
| 09/05/2008 | 371.57 | 371.57 | 359.6 | 361.97 |
| 09/08/2008 | 375.76 | 375.76 | 366.56 | 369.36 |
| 09/09/2008 | 371.7 | 378.32 | 365.39 | 377.06 |
| 09/10/2008 | 373.5 | 376.16 | 364.72 | 365.84 |
| 09/11/2008 | 364.49 | 364.94 | 348.79 | 350.05 |
| 09/12/2008 | 350.14 | 355.55 | 335.72 | 350.97 |
| 09/15/2008 | 344.67 | 347.78 | 333.4 | 345.19 |
| 09/16/2008 | 342.42 | 353.18 | 328.11 | 348.77 |
| 09/17/2008 | 351.16 | 351.16 | 338.47 | 346.99 |
| 09/18/2008 | 337.86 | 346.83 | 314.93 | 342.98 |
| 09/19/2008 | 358.18 | 369.31 | 349.92 | 363.07 |
| 09/22/2008 | 367.2 | 367.2 | 360.01 | 364.4 |
| 09/23/2008 | 360.44 | 361.52 | 351.47 | 357.13 |
| 09/24/2008 | 360.44 | 367.06 | 351.04 | 365.19 |
| 09/25/2008 | 360.66 | 371.7 | 350.59 | 356.34 |
| 09/26/2008 | 360.37 | 360.37 | 345.82 | 349.62 |
| 09/29/2008 | 350.07 | 350.07 | 319.53 | 338.02 |
| 09/30/2008 | 335.66 | 359.99 | 293.31 | 353.61 |
| 10/01/2008 | 369 | 369 | 338.92 | 356.25 |
| 10/02/2008 | 360.37 | 360.37 | 334.86 | 340.81 |
| 10/03/2008 | 360.3 | 360.3 | 334.8 | 340.75 |
| 10/06/2008 | 343.32 | 343.32 | 321.76 | 327.88 |
| 10/07/2008 | 342.42 | 346.02 | 330.32 | 337.12 |
| 10/08/2008 | 331.02 | 334.31 | 317.66 | 330.41 |
| 10/09/2008 | 315.44 | 321.16 | 292.59 | 311.97 |
| 10/10/2008 | 315.38 | 321.1 | 292.54 | 311.91 |
| 10/13/2008 | 337.21 | 341.47 | 311.82 | 333.34 |
| 10/14/2008 | 344.62 | 353.61 | 338.81 | 345.39 |
| 10/15/2008 | 341.83 | 341.83 | 313.22 | 322.07 |
| 10/16/2008 | 319.73 | 339.71 | 294.36 | 329.19 |
| 10/17/2008 | 340.16 | 346.02 | 300.36 | 305.09 |
| 10/20/2008 | 354.85 | 354.85 | 304.12 | 319.03 |
| 10/21/2008 | 322.88 | 334.31 | 302.77 | 326.35 |
| 10/22/2008 | 321.87 | 321.87 | 297.36 | 300.18 |
| 10/23/2008 | 292.72 | 292.72 | 273.89 | 277.11 |
| 10/24/2008 | 272.58 | 272.58 | 227.53 | 241.99 |
| 10/27/2008 | 247.53 | 265.75 | 217.61 | 254.38 |
| 10/28/2008 | 270.33 | 277.09 | 267.02 | 275.15 |
| 10/29/2008 | 295.51 | 295.51 | 259.72 | 277.74 |
| 10/30/2008 | 287.79 | 300.57 | 269.07 | 294.6 |
| 10/31/2008 | 287.74 | 300.51 | 269.02 | 294.54 |
| 11/03/2008 | 310.88 | 315.61 | 299.16 | 311.55 |
| 11/04/2008 | 320.95 | 329.35 | 298.51 | 323.02 |
| 11/05/2008 | 333.49 | 337.01 | 306.82 | 308.78 |
| 11/06/2008 | 305.47 | 305.47 | 278.8 | 288.08 |
| 11/07/2008 | 285.65 | 297.27 | 279.34 | 291.98 |
| 11/10/2008 | 297.81 | 326.56 | 297.36 | 320.63 |
| 11/11/2008 | 324.1 | 324.1 | 293.35 | 297.11 |
| 11/12/2008 | 292.85 | 303.71 | 274.88 | 284.72 |
| 11/13/2008 | 288.4 | 303.59 | 285.79 | 291.78 |
| 11/14/2008 | 288.35 | 303.53 | 285.74 | 291.73 |
| 11/17/2008 | 297.23 | 303.67 | 279.36 | 299.34 |
| 11/18/2008 | 284.41 | 297.36 | 277.36 | 280.65 |
| 11/19/2008 | 285.38 | 287.94 | 271.3 | 275.89 |
| 11/20/2008 | 269.11 | 270.19 | 259.74 | 266.72 |
| 11/21/2008 | 263.57 | 284.07 | 261.81 | 278.82 |
| 11/24/2008 | 277.09 | 291.86 | 269 | 287.36 |
| 11/25/2008 | 297.32 | 299.61 | 278.3 | 282.85 |
| 11/26/2008 | 287 | 296.77 | 281.19 | 294.21 |
| 11/27/2008 | 294.26 | 294.26 | 294.26 | 294.26 |
| 11/28/2008 | 286.1 | 305.38 | 283.84 | 302.34 |
| 12/01/2008 | 305.34 | 313.06 | 290.71 | 293.17 |
| 12/02/2008 | 288.35 | 304.12 | 280.24 | 302.25 |
| 12/03/2008 | 312.54 | 312.54 | 291.28 | 299.16 |
| 12/04/2008 | 301.42 | 310.88 | 294.7 | 308.94 |
| 12/05/2008 | 306.37 | 313.58 | 297.36 | 299.52 |
| 12/08/2008 | 310.34 | 323 | 305.47 | 315.95 |
| 12/09/2008 | 320.4 | 333.47 | 318.59 | 331.57 |
| 12/10/2008 | 320.34 | 333.4 | 318.54 | 331.51 |
| 12/11/2008 | 324.89 | 337.77 | 322.61 | 334.49 |
| 12/12/2008 | 331.15 | 331.15 | 319.91 | 325.97 |
| 12/15/2008 | 337.82 | 337.82 | 326.78 | 332.23 |
| 12/16/2008 | 335.59 | 337.86 | 326.31 | 335.57 |
| 12/17/2008 | 341.51 | 341.51 | 317 | 319.55 |
| 12/18/2008 | 325.65 | 325.65 | 314.55 | 319.96 |
| 12/19/2008 | 324.35 | 329.8 | 315.43 | 325.16 |
| 12/22/2008 | 329.3 | 330.25 | 320.88 | 325.34 |
| 12/23/2008 | 328.31 | 328.31 | 315.95 | 320.27 |
| 12/24/2008 | 319.44 | 323.04 | 306.44 | 310.61 |
| 12/25/2008 | 315.39 | 315.39 | 305.71 | 309.31 |
| 12/26/2008 | 315.34 | 315.34 | 305.65 | 309.25 |
| 12/29/2008 | 310.83 | 323 | 299.61 | 320.81 |
| 12/30/2008 | 323.49 | 330.7 | 317.64 | 325.56 |
| 12/31/2008 | 326.62 | 328.43 | 320.56 | 322.37 |