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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 281.78
CLOSE 281.3747

Low

LOW 227.08

High

HIGH 339.67
DATEOPENHIGHLOWCLOSE
01/04/2010297.23299.25291.82293.04
01/05/2010295.78299.16293.31297.68
01/06/2010300.02302293.85294.52
01/07/2010295.87300.96295.56296.82
01/08/2010297.14298.67292.54292.9
01/11/2010298.26298.26293.31296.41
01/12/2010297.45300.87288.71290.38
01/13/2010289.7290.11284.07286.91
01/14/2010287.63290.69285.83286.59
01/15/2010286.55290.6284.75286.01
01/18/2010285.65290.78284.88288.98
01/19/2010289.25293.58286.64288.85
01/20/2010289.75299.43289.75298.71
01/21/2010297.36300.06289.43290.51
01/22/2010287.18297.36283.84290.29
01/25/2010290.29298.94286.91298.17
01/26/2010296.96299.04288.4291.02
01/27/2010296.91298.98288.35290.96
01/28/2010291.95295.42280.24282.63
01/29/2010280.24282.85274.07276.09
02/01/2010274.83282.67274.83280.42
02/02/2010283.39284.47275.82277.22
02/03/2010279.34281.82276.18278.44
02/04/2010276.64278.44270.78274.02
02/05/2010272.13274.34265.28270.37
02/08/2010272.22279.79269.79277.85
02/09/2010279.34285.2276.64282.18
02/10/2010283.84286.91277.72284.11
02/11/2010284.29286.46280.01283.39
02/15/2010285.65285.65256.27257.35
02/16/2010257.71260.87242.71244.74
02/17/2010246.36253.88246.36251.54
02/18/2010251.4256.27248.7254.02
02/19/2010252.8255.82247.17251.22
02/22/2010253.21255.01248.7249.51
02/23/2010247.8253.39247.8252.4
02/24/2010252.31252.31247.8248.66
02/25/2010249.6252.31248.25248.93
02/26/2010250.5254.11248.52251.72
03/01/2010252.35263.89252.35261.54
03/02/2010252.31263.84252.31261.5
03/03/2010264.02265.73261.59263.07
03/04/2010261.32265.73261.32264.56
03/05/2010264.92273.71264.02268.93
03/08/2010268.66272.85262.22263.75
03/09/2010263.12265.06258.66262.49
03/10/2010263.12265.37255.91259.51
03/11/2010260.33266.32259.83264.88
03/12/2010264.02270.64264.02269.52
03/15/2010261.32271.5261.32269.88
03/16/2010268.98269.43263.61265.64
03/17/2010266.72271.68266.41268.57
03/18/2010270.28273.48267.71270.42
03/19/2010270.33281.91270.33281.05
03/22/2010277.09288.17276.64285.06
03/23/2010285.83289.25275.33277.22
03/24/2010279.39284.8273.08283.36
03/25/2010279.34284.75273.03283.3
03/26/2010283.71284.66274.83279.47
03/29/2010280.24283.75279.52281.32
03/30/2010280.69284.75279.11280.1
03/31/2010278.17288.08276.64281.64
04/01/2010281.68285.2270.82272.13
04/05/2010276.64286.68272.58284.79
04/06/2010286.1287.27280.96285.15
04/07/2010285.65293.58282.67288.71
04/08/2010287.45289.7279.34281.95
04/09/2010281.14285.2276.64277.45
04/12/2010275.28281.05275.28277.72
04/13/2010276.64281.14275.87276.64
04/14/2010277.59280.25272.95274.16
04/15/2010277.54280.19272.9274.11
04/16/2010273.48276.32271.86274.65
04/19/2010309.71309.71268.75275.64
04/20/2010278.44278.44272.58274.38
04/21/2010275.73277.72273.48275.46
04/22/2010274.83274.83271.68273.12
04/23/2010273.39274.74267.85268.71
04/26/2010270.42273.84266.72267.98
04/27/2010268.53271.68267.08268.8
04/28/2010268.48269.97263.12264.74
04/29/2010264.92268.98263.21267.04
04/30/2010269.43272.49266.23269.02
05/03/2010268.53270.24266267.62
05/04/2010269.43269.43259.65260.42
05/05/2010258.79270.15255.19266.99
05/06/2010266.63267.62261.59263.07
05/07/2010259.51261.23256.99259.06
05/10/2010263.12268.53258.39265.28
05/11/2010265.37265.37256256.54
05/12/2010255.91256.36234.15235.41
05/13/2010235.64245.1229.33232.84
05/14/2010230.23241.27229.37238.38
05/17/2010234.28241.04232.62240.28
05/18/2010240.59244.92238.2241.45
05/19/2010240.14240.59232.57234.01
05/20/2010234.28239.29233.2234.51
05/21/2010233.38240.77227.08239.87
05/24/2010241.54244.51237.26239.74
05/25/2010239.33243.66236.13238.43
05/26/2010240.59242.93234.28237.57
05/27/2010237.08238.79232.12234.87
05/28/2010237.89239.51232.53234.91
05/31/2010235.19238.29234.28236.9
06/01/2010237.08237.89229.78231.58
06/02/2010231.58245.5229.19243.61
06/03/2010245.46249.6244.56246.4
06/04/2010245.1250.86241.04248.97
06/07/2010239.69246.27239.69241.85
06/08/2010242.39244.33231.81232.8
06/09/2010234.96247.71233.38245.14
06/10/2010247.8258.52244.29256.99
06/11/2010263.12263.12244.87246.45
06/14/2010248.75250.32238.97242.48
06/15/2010241.49245.5238.83242.89
06/16/2010246246238.34239.83
06/17/2010239.78242.84237.35240.68
06/18/2010239.92243.29237.89238.74
06/21/2010239.69241.49238.2238.65
06/22/2010238.79240.86235.64236.09
06/23/2010236.09239.6234.42237.93
06/24/2010237.08239.69236.27237.21
06/25/2010236.9239.6236.18237.03
06/28/2010237.89240.37237.75239.15
06/29/2010239.69240.59237.53239.51
06/30/2010237.93239.24234.78236.81
07/01/2010236.99239.92235.28238.83
07/02/2010239.24239.56237.08238.52
07/05/2010239.15241.45237.12241
07/06/2010241.49245.37240.59244.69
07/07/2010244.2251.77244.2248.84
07/08/2010251.63254.56249.92253.16
07/09/2010254.11279.79254.11278.12
07/12/2010277.9281.77274.25275.46
07/13/2010274.74276.32268.26270.19
07/14/2010273.03277.36269.16271.77
07/15/2010273.03274.38266.99268.53
07/16/2010264.02270.33264.02268.93
07/19/2010266.72272.67265.55268.07
07/20/2010270.19271266.27268.21
07/21/2010269.11269.43265.01265.82
07/22/2010265.19273.03263.12272.22
07/23/2010274.34285.2272.13282.76
07/26/2010282.94290.02279.02288.71
07/27/2010290.33292.31285.78290.74
07/28/2010291.5291.5287.54290.15
07/29/2010289.25290.06284.29285.56
07/30/2010283.84288.26274.92276.46
08/02/2010277.54288.35277.54286.59
08/03/2010288.17297.18285.96295.96
08/04/2010296.46297.36289.75291.19
08/05/2010291.5296.46291.37292.49
08/06/2010291.95294.52288.57291.41
08/09/2010290.11297.18286.73295.92
08/10/2010296.46297291.5293.31
08/11/2010289.43302.54284.56288.94
08/12/2010285.87291.05284.07285.56
08/13/2010286.55290.96283.84285.6
08/16/2010286.55289.39281.77287.22
08/17/2010286.1289.25283.21284.84
08/18/2010285.83287.72281.37284.02
08/19/2010284.79286.41282.31283.57
08/20/2010281.14282.76277.63279.61
08/23/2010281.14288.53279.88285.96
08/24/2010286.37293.22285.51291.23
08/25/2010289.97292.45282.94285.6
08/26/2010286.55291.86283.53289.75
08/27/2010289.25292.4283.84284.84
08/30/2010288.26294.07287.58290.87
08/31/2010291.05295.83284.07294.97
09/01/2010296.46306.19296.28304.25
09/02/2010306.28307.36300.15301.05
09/03/2010302.05307.63301.87305.7
09/06/2010306.37310.65304.57309.44
09/07/2010311.69312.95307.36309.57
09/08/2010307.27318.72304.57317.18
09/09/2010318.99322.55313.31315.47
09/13/2010319.35319.84312.81314.3
09/14/2010316.42323.94310.97321.19
09/15/2010318.99325.29315.47320.97
09/16/2010319.98324.39311.42313.17
09/17/2010314.57324.39314.57323.36
09/20/2010323.49336.11323.49329.75
09/21/2010329.89334.17327.14329.39
09/22/2010333.27337.91323.22326.87
09/23/2010328.09328.81319.08320.34
09/24/2010319.98332.82318.13331.74
09/27/2010333.49339.17329.12336.24
09/28/2010334.35339.67333.4336.33
09/29/2010337.91339.44326.2327.46
09/30/2010322.86333.4322.23330.07
10/01/2010333.49333.49328.04328.99
10/04/2010330.66332.23320.92324.26
10/05/2010324.26330.7316.06318.67
10/06/2010320.79323.81315.83317.27
10/07/2010319.62324.84318.45319.75
10/08/2010321.64324.3315.07318
10/11/2010319.08320.7307.18308.94
10/12/2010308.17311.33304.21305.52
10/13/2010305.92314.12303.22313.22
10/14/2010314.71317.18308.58310.92
10/15/2010312.5313.17297.63300.65
10/18/2010301.87301.87291.5294.88
10/19/2010296.59302.32291.05294.84
10/20/2010292.85297.09287.27289.48
10/21/2010292.58305.11291.46303.76
10/22/2010305.38307.99298.67300.47
10/25/2010302.09307.72301.01303.85
10/26/2010305.47306.28295.69296.28
10/27/2010295.56296.46286.55290.11
10/28/2010292.76303.22292.18297.95
10/29/2010296.23298.89288.66293.44
11/01/2010296.46302.72295.83302.14
11/02/2010302.14302.68295.33296.68
11/03/2010298.26300.69294.7295.92
11/04/2010297.54298.98293.08293.89
11/05/2010297.36298.26296.05296.91
11/08/2010298.26301.6295.11295.6
11/09/2010297.81302.32296.73301.46
11/10/2010301.87311.42293.35294.7
11/11/2010293.26294.43284.75285.42
11/12/2010283.84284.75273.39275.33
11/15/2010276.77280.83275.06279.02
11/16/2010282288.17280.24282.45
11/17/2010288.4295.48283.22292.86
11/18/2010288.35295.42283.17292.81
11/19/2010293.76307.95293.71295.96
11/22/2010301.1306.28300.96303.62
11/23/2010299.16299.93288.53296.59
11/24/2010298.98304.03297.36298.98
11/25/2010300.24306.15299.75301.87
11/26/2010305.47305.47295.6300.78
11/29/2010301.87307.27300.06305.2
11/30/2010303.67327.01303.22324.53
12/01/2010322.14322.5310.16315.88
12/02/2010318.99319.89310.2311.87
12/03/2010314.03319.89309.62311.42
12/06/2010315.25316.64309.57311.19
12/07/2010312.63319.66311.1314.35
12/08/2010313.58318.31311.01313.26
12/09/2010314.48315.02302.77304.97
12/10/2010302.99304.57292.85298.26
12/13/2010299.57300.78290.15299.21
12/14/2010298.26303.67294.97302
12/15/2010302.32308.17300.83306.1
12/16/2010308.62312.23306.42310.25
12/20/2010308.17308.17300.6301.87
12/21/2010301.87304.12297.36299.93
12/22/2010300.96309.98300.38309.3
12/23/2010310.56313.54306.42309.34
12/24/2010305.47317305.47314.12
12/27/2010314.48317.23307.36308.08
12/28/2010309.03312.05307.59308.49
12/29/2010309.98319.75309.98318.99
12/30/2010319.89324.39316.33322.1
12/31/2010319.39324.21317.23323.31