Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bharti Airtel Limited logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BHARTIARTL.NS: Bharti Airtel Limited Historical Data

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 323.0142
CLOSE 321.9594

Low

LOW 243.79

High

HIGH 466.77
DATEOPENHIGHLOWCLOSE
01/01/2009322.14326.65319.12324.37
01/02/2009325.09325.29314.93317.59
01/05/2009320321.69305.13308.92
01/06/2009315.11315.11293.42296.01
01/07/2009300.02301.37275.73292.85
01/08/2009291.11294.71273.82287.91
01/09/2009291.05294.66273.77287.85
01/12/2009284.88287.13274281.07
01/13/2009279.36283.39267.56273.5
01/14/2009279.2286.1274.83280.58
01/15/2009277.09277.09263.12271.97
01/16/2009277.9287.9273.93285.98
01/19/2009285.65294.57283.84291.44
01/20/2009287287274.83277.69
01/21/2009249.31274.25249.31262.69
01/22/2009263.57281.01261.32278.98
01/23/2009277.09281.59271.79276.25
01/26/2009277.43292.86276.91291.74
01/27/2009277.38292.81276.86291.68
01/28/2009293.58297.36286.19293.82
01/29/2009299.61299.61279.47282.67
01/30/2009279.34286.55275.82285.62
02/02/2009283.71283.71273.5277.45
02/03/2009280.69286.98276.55281.59
02/04/2009285.22288.35282.13285.78
02/05/2009291.05291.05278.44283.24
02/06/2009286.1292.58284.79291.53
02/09/2009292.36301.42287.99299.95
02/10/2009298.62300.51292298.96
02/11/2009292.92305.92290.6303.42
02/12/2009301.87303.89290.6293.24
02/13/2009296.82299.61289.95293.64
02/16/2009293.64293.64282.99287.34
02/17/2009282.94287.09281.14285.04
02/18/2009282.94293.62282.27288.73
02/19/2009287.09293.35286.66292.16
02/20/2009284.29293.51284.29289.57
02/23/2009284.35289.3282.54286.89
02/24/2009284.29289.25282.49286.84
02/25/2009289.25297.36286.71288.69
02/26/2009289.25297.36284.45293.85
02/27/2009291.82291.82281.61287.67
03/02/2009285.06285.06275.73277.9
03/03/2009281.52281.52267.78270.85
03/04/2009272.13273.48265.42270.62
03/05/2009273.48273.48259.06265.71
03/06/2009262.67272.81256.83271.34
03/09/2009265.91270.64262.24264.81
03/11/2009281.06281.06243.84247.15
03/12/2009281.01281.01243.79247.1
03/13/2009251.72256.77245.57251.25
03/16/2009253.21259.87252.08257.4
03/17/2009259.06263.48254.33257.51
03/18/2009258.95260.73250.95256.7
03/19/2009258.73259.47254.45257.13
03/20/2009256.81258.16249.15256.54
03/23/2009257.71270.33256.09267.26
03/24/2009270.31280.1268.39271.99
03/25/2009268.07273.48262.31266.27
03/26/2009266.72281.59262.96280.17
03/27/2009281.64286.48274.38280.17
03/30/2009262.51278.62262.51274.68
03/31/2009278.64287.22276.52281.93
04/01/2009282.22282.22267.62277.02
04/02/2009281.59292.63279.63287.76
04/06/2009290.83302.54289.27297.25
04/07/2009290.66302.82281.35298.45
04/08/2009290.6302.77281.3298.4
04/09/2009300.96310.88297.36300.09
04/13/2009301.42306.15293.98298.85
04/14/2009297.41310.03293.9308.7
04/15/2009297.36309.98293.85308.65
04/16/2009310.74317.59299.61300.87
04/17/2009304.12311.78301.05306.62
04/20/2009307.09313.35300.22310.07
04/21/2009301.87332.05301.87324.17
04/22/2009328.85328.85314.48321.06
04/23/2009326.65326.65310.07318.94
04/24/2009318.31343.18318.31337.8
04/27/2009333.4340.79328.99335.05
04/28/2009337.86337.86321.24326.35
04/29/2009340.16341.51321.69339.15
04/30/2009339.77339.77339.77339.77
05/04/2009344.83357.15338.04342.08
05/05/2009357.73357.73332.75338.25
05/06/2009335.61347.37333.25341.29
05/07/2009341.29354.53341.29352.57
05/08/2009351.43354.42340.61346.18
05/11/2009346.92352.66335.66337.3
05/12/2009335.21359.54333.45357.64
05/13/2009355.03370.35351.88358.52
05/14/2009353.54353.54340.34344.51
05/15/2009349.13365.35344.67360.37
05/18/2009428.02466.77396.48451.99
05/19/2009459.56459.56400.99412.29
05/20/2009411.75411.75378.73387.31
05/21/2009386.57396.48376.23384.07
05/22/2009384.07390.08380.22387.29
05/25/2009389.72414.5354.13365.1
05/26/2009368.1373.95341.29347.46
05/27/2009359.4359.4337.91346.38
05/28/2009350.52363.46344.67358.59
05/29/2009364.94376.66359.6369.85
06/01/2009391.98391.98351.43362.6
06/02/2009355.93373.44355.93360.62
06/03/2009353.41369353.41359.74
06/04/2009350.07369350.07367.83
06/05/2009368.55376.21363.41372.49
06/08/2009365.69377.11362.17366.68
06/09/2009365.84367.96357.82366.05
06/10/2009366.07382.06363.86376.03
06/11/2009376.03390.13376.03384.95
06/12/2009387.42389.09369.49373.12
06/15/2009369.9373.05364.99369.2
06/16/2009363.19373.01354.44364.72
06/17/2009362.6371.84357.73361.77
06/18/2009363.41366.92357.28362.62
06/19/2009363.59368.05356.52363.68
06/22/2009368.46368.46353.72356.25
06/23/2009354.9358.05338.36354.31
06/24/2009360.35361.97354.31359.67
06/25/2009360.91366.29354.71357.67
06/26/2009360.89367.38358.18364.99
06/29/2009368.75368.75360.5363.7
06/30/2009364.94366.29357.78361.41
07/01/2009361.86373.86360.46371.36
07/02/2009372.78373.66358.32361.83
07/03/2009363.59370.73359.04369.02
07/06/2009371.25372.6347.62352.76
07/07/2009353.72371.07353.03366
07/08/2009363.32364.87353.77357.08
07/09/2009360.48364.02354.58358.5
07/10/2009358.63358.63345.12350.37
07/13/2009349.17352.28342.96345.28
07/14/2009351.52353.23343.86348.41
07/15/2009353.23357.73349.17351.56
07/16/2009331.94360.44331.94353.61
07/17/2009355.08376.66355.08372.26
07/20/2009378.91384.32374382.54
07/21/2009382.06389.5373.35377.51
07/22/2009371.75378.32360.39370.8
07/23/2009391.98391.98358.36366.79
07/24/2009378.19383.78360.57374.81
07/27/2009374.94386.03374.94381.61
07/28/2009384.09393.06373.59387.06
07/29/2009387.29391.07374.13382.69
07/30/2009382.6386.39373.14382.06
07/31/2009385.98388.37364.04369.54
08/03/2009376.66376.66366.29369.85
08/04/2009376.66377.38358.63361.16
08/05/2009363.95365.75353.59361.74
08/06/2009360.44361.34355.03359.81
08/07/2009356.56368.55331.2345.93
08/10/2009352.37359.36328.94336.11
08/11/2009337.91349.89333.54344.62
08/12/2009341.24368.91335.3365.39
08/13/2009365.84373.95362.24372.24
08/14/2009370.26372.78364.31368.32
08/17/2009364.76365.84355.93359.31
08/18/2009357.64374.36357.64370.39
08/19/2009367.69373.86360.89365.35
08/20/2009369.36370.26359.54360.48
08/21/2009361.34372.87354.44370.98
08/24/2009372.87377.24371.25373.32
08/25/2009369.54373.86363.41367.69
08/26/2009369.45371.88363.23365.3
08/27/2009357.73380.22357.73375.3
08/28/2009376.66395.8371.79392.16
08/31/2009385.71393.69377.56382.6
09/01/2009377.24390.58369.9380.49
09/02/2009377.56382.92369.45371.79
09/03/2009374.72377.33363.28364.9
09/04/2009366.2368.46359.58364.94
09/07/2009369.4384.32364.94379
09/08/2009381.25385.4376.75382.06
09/09/2009382.96382.96367.15368.86
09/10/2009373.95382.06371.79375.3
09/11/2009382.06383.87370.48379.54
09/14/2009373.05378.46371.84377.83
09/15/2009376.66381.07372.15374.49
09/16/2009380.26383.41376.57378.37
09/17/2009380.26395.4380.26389.99
09/18/2009387.47404.68383.01399.14
09/21/2009402.86404.17384.21386.23
09/22/2009402.79404.09384.14386.16
09/23/2009387.47387.47369.04372.6
09/24/2009387.02437.03367.78377.83
09/25/2009373.95378.32369.76373.55
09/28/2009376.73385.74375.42377.72
09/29/2009376.66385.67375.35377.65
09/30/2009378.01381.84374.9377.33
10/01/2009383.87413.6383.87392.07
10/05/2009387.2395.58355.66360.66
10/06/2009360.66360.66314.75323.81
10/07/2009317.18331.02315.43323.27
10/08/2009324.44328297.45300.92
10/09/2009305.47317.18301.46309.34
10/12/2009310.88318.09310.38316.51
10/13/2009316.88316.88316.88316.88
10/14/2009316.73321.69300.74306.51
10/15/2009310.88310.88291.55292.95
10/16/2009293.71298.17290.69293.94
10/19/2009302.73304.62293.9296.2
10/20/2009302.68304.57293.85296.14
10/21/2009293.44306.28292.95299.79
10/22/2009300.06306.91298.8303.71
10/23/2009307.27308.8296.77298.31
10/26/2009299.16302.45291.28297.95
10/27/2009297.36298.26272.85276.59
10/28/2009275.64290.51274.83285.74
10/29/2009281.14286.5277.09280.96
10/30/2009282.04289.93261.41263.88
11/02/2009263.17278.4252.35270.74
11/03/2009263.12278.35252.31270.69
11/04/2009278.44280.56265.82275.37
11/05/2009276.18289.52273.53287.72
11/06/2009283.93293.4283.93288.39
11/09/2009291.91292.49274.92277.13
11/10/2009279.34281.55262.22264.38
11/11/2009266.14271.23259.69270.28
11/12/2009267.62278.89266.5269.38
11/13/2009270.24276.46267.85272.22
11/16/2009274.74277.4271.5272.81
11/17/2009274.74276265.46267.53
11/18/2009266.72271.23265.24266.72
11/19/2009267.44267.49262.49264.38
11/20/2009264.38264.38255.05260.19
11/23/2009260.42261.32247.3248.03
11/24/2009250.5255.46247.35254.56
11/25/2009255.19257.53249.87253.88
11/26/2009253.66259.2250.68252.71
11/27/2009250.5256.32246.9255.59
11/30/2009256.81272.58256.72269.92
12/01/2009274.74276.55270.87274.43
12/02/2009275.82280.69272.76274.61
12/03/2009277.54280.24274.83276.46
12/04/2009274.83282.4272.67279.43
12/07/2009278.44289.25278.44285.11
12/08/2009284.75299.48283.84296.05
12/09/2009292.95303.49292.95298.44
12/10/2009299.25310.79296.59308.53
12/11/2009311.78314.3296.82298.76
12/14/2009302.77303.4287287.94
12/15/2009288.35291.5283.3285.51
12/16/2009285.29295.11285.29293.31
12/17/2009270.33296.55270.33292.22
12/18/2009290.15291.77284.52286.41
12/21/2009286.55288.21278.48279.43
12/22/2009281.14290.87279.34290.11
12/23/2009288.85294.66286.19293.98
12/24/2009295.38298.71287.72289.39
12/28/2009294.71296.51291.11293.76
12/29/2009294.66296.46291.05293.71
12/30/2009295.78297.27292.04293.49
12/31/2009295.24298.44294.3297.14