BHARTIARTL.NS: Bharti Airtel Limited Historical Data

2011 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 333.5407

CLOSE 333.5602

Low

LOW 274.34

High

HIGH 403.55

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	325.2	328.9	319.66	323.81
01/04/2011	324.62	326.06	318.22	321.15
01/05/2011	319.89	320.83	313.17	314.48
01/06/2011	314.62	320.16	314.62	318.27
01/07/2011	318.81	319.71	301.33	305.02
01/10/2011	306.37	309.93	301.91	305.56
01/11/2011	307.27	312.59	300.96	304.97
01/12/2011	306.51	316.51	302.77	314.57
01/13/2011	311.96	318.99	310.97	312.36
01/14/2011	310.97	316.69	307.5	309.75
01/17/2011	306.82	317.18	306.06	314.03
01/18/2011	315.47	316.6	309.16	310.34
01/19/2011	310.88	313.94	307.9	310.38
01/20/2011	305.47	309.07	304.57	306.64
01/21/2011	306.33	306.33	298.26	302.81
01/24/2011	302.95	304.48	299.61	300.15
01/25/2011	303.35	307.14	300.15	304.34
01/26/2011	306.43	306.43	292.23	293.49
01/27/2011	306.37	306.37	292.18	293.44
01/28/2011	295.47	299.39	290.6	294.88
01/31/2011	290.29	291.64	280.24	287.45
02/01/2011	292.85	295.42	279.34	285.74
02/02/2011	279.34	293.58	274.34	290.87
02/03/2011	288.76	308.58	288.76	306.19
02/04/2011	309.07	309.53	297.81	299.61
02/07/2011	301.87	310.2	299.16	300.83
02/08/2011	301.87	306.69	299.25	300.33
02/09/2011	294.12	303.4	292.54	299.3
02/10/2011	297.36	298.62	282.22	290.69
02/11/2011	290.78	290.78	282.94	287.36
02/14/2011	291.5	295.96	283.84	294.97
02/15/2011	293.31	300.24	291.41	296.59
02/16/2011	296.46	299.61	293.08	295.92
02/17/2011	299.16	307.5	293.4	306.24
02/18/2011	305.47	307.54	295.65	298.58
02/21/2011	297.09	299.79	294.52	297.99
02/22/2011	294.88	301.42	291.37	297.81
02/23/2011	296.46	303.89	293.62	295.74
02/24/2011	293.76	303.13	289.7	292.31
02/25/2011	297.36	299.88	292.45	297.14
02/28/2011	297.36	300.96	292.54	298.53
03/01/2011	298.35	305.38	290.33	304.21
03/02/2011	302.37	304.99	294.8	297.55
03/03/2011	302.32	304.93	294.75	297.5
03/04/2011	297.86	300.6	292.09	294.61
03/07/2011	292.85	293.94	287.54	292.36
03/08/2011	291.59	302.09	291.05	301.73
03/09/2011	301.28	303.49	297.81	299.61
03/10/2011	298.31	298.62	294.79	296.91
03/11/2011	296.37	298.71	289.3	290.65
03/14/2011	288.44	291.95	287.72	289.93
03/15/2011	286.55	289.21	278.39	283.08
03/16/2011	283.89	290.42	283.89	288.76
03/17/2011	287.27	291.86	285.02	286.41
03/18/2011	290.06	291.77	286.1	287.13
03/21/2011	288.03	289.39	284.75	285.56
03/22/2011	286.73	294.93	286.73	294.3
03/23/2011	293.94	298.76	293.08	297.9
03/24/2011	298.98	301.33	294.3	300.29
03/25/2011	301.05	307.27	299.25	306.1
03/28/2011	307.63	315.38	301.42	313.4
03/29/2011	312.68	328.85	312.68	324.93
03/30/2011	324.39	325.88	319.39	323.85
03/31/2011	322.14	323.94	316.64	322.05
04/01/2011	319.53	324.66	318.09	320.16
04/04/2011	319.44	326.2	318.09	323.81
04/05/2011	325.74	327.37	322.14	324.62
04/06/2011	324.66	327.23	315.61	318.36
04/07/2011	318.36	322.82	311.51	321.69
04/08/2011	323.76	386.03	321.78	326.11
04/11/2011	326.11	330.07	323.49	326.6
04/12/2011	321.12	337.97	318.14	331.17
04/13/2011	321.06	337.91	318.09	331.11
04/14/2011	332.92	338.87	331.17	335.63
04/15/2011	332.86	338.81	331.11	335.57
04/18/2011	335.66	339.76	330.03	331.87
04/19/2011	331.6	340.61	329.35	339.22
04/20/2011	339.98	348.27	338.27	342.91
04/21/2011	343.32	346.47	334.4	339.04
04/25/2011	337.41	341.51	335.93	338.32
04/26/2011	337.91	344.98	336.65	343.86
04/27/2011	346.02	349.8	343.95	347.06
04/28/2011	346.92	351.29	344.44	348.5
04/29/2011	348.54	350.52	338.99	342.46
05/02/2011	341.51	346.88	341.51	345.75
05/03/2011	343.05	345.66	335.79	337.41
05/04/2011	337.41	339.17	328.99	333.18
05/05/2011	324.26	332.91	317.36	322.5
05/06/2011	321.69	325.79	311.51	316.24
05/09/2011	317.91	330.57	317.18	329.08
05/10/2011	330.61	331.2	327.1	329.75
05/11/2011	329.8	331.51	327.59	329.98
05/12/2011	326.96	330.34	326.96	329.53
05/13/2011	327.19	337.19	327.19	331.38
05/16/2011	331.6	337.86	328.63	334.49
05/17/2011	334.22	336.51	332.05	334.03
05/18/2011	334.49	337.91	332.5	335.16
05/19/2011	336.06	336.87	328.45	329.62
05/20/2011	330.34	340.97	329.17	336.87
05/23/2011	333.49	338.27	329.93	332.01
05/24/2011	333.4	336.78	331.15	333.94
05/25/2011	331.29	335.66	327.59	333.09
05/26/2011	330.88	336.74	328.72	330.97
05/27/2011	332.68	337.23	332.5	336.02
05/30/2011	336.11	336.92	330.7	334.71
05/31/2011	335.03	338.36	332.73	337.14
06/01/2011	338.13	346.61	337.91	343.86
06/02/2011	341.51	347.73	341.06	343.45
06/03/2011	344.22	346.56	339.85	341.02
06/06/2011	342.73	344.76	338.36	342.42
06/07/2011	341.51	344.08	339.71	340.48
06/08/2011	340.66	341.78	334.31	340.39
06/09/2011	339.8	342.19	338.45	339.31
06/10/2011	340.16	340.52	335.43	336.96
06/13/2011	338.13	342.01	336.92	340.25
06/14/2011	340.57	342.87	339.71	341.78
06/15/2011	340.57	341.87	338	339.49
06/16/2011	337.91	342.23	331.29	333.09
06/17/2011	332.68	344.17	332.68	342.91
06/20/2011	342.42	353.18	338.41	351.29
06/21/2011	351.47	359	349.76	352.87
06/22/2011	354.13	355.93	340.25	344.04
06/23/2011	342.55	348.81	341.78	344.35
06/24/2011	345.61	355.26	345.61	353.14
06/27/2011	350.52	359.45	349.62	356.83
06/28/2011	357.55	364.9	357.06	360.71
06/29/2011	361.83	364	359.94	361.74
06/30/2011	362.24	363.86	351.2	355.84
07/01/2011	355.84	356.83	344.53	345.52
07/04/2011	347.37	349.89	345.12	346.29
07/05/2011	347.82	348.18	340.84	344.44
07/06/2011	342.91	350.34	342.91	345.48
07/07/2011	345.61	359.45	345.61	358.63
07/08/2011	360.3	369.36	356.52	358.77
07/11/2011	358.68	360.35	351.2	352.55
07/12/2011	348.81	355.66	347.15	348.63
07/13/2011	348.81	358	348.18	355.84
07/14/2011	356.65	359.63	354.71	357.33
07/15/2011	358.86	359.09	352.6	354.08
07/18/2011	351.7	356.38	351.56	354.22
07/19/2011	352.37	361.34	352.37	359.04
07/20/2011	360.44	361.34	354.76	356.25
07/21/2011	354.13	358	353.45	356.02
07/22/2011	358.27	371.75	356.97	370.48
07/25/2011	369.45	394.86	369.04	389.86
07/26/2011	387.47	389.86	380.49	382.6
07/27/2011	384.68	389.63	380.71	387.06
07/28/2011	380.71	390.62	380.71	388.19
07/29/2011	387.92	395.8	384	394
08/01/2011	403.55	403.55	394.5	397.7
08/02/2011	394.27	396.26	387.47	389.63
08/03/2011	385.67	389.18	371.88	384.09
08/04/2011	382.06	386.57	378.23	382.11
08/05/2011	368.46	379.31	368.37	374.67
08/08/2011	360.44	373.82	356.2	367.96
08/09/2011	354.35	371.61	353.36	366.97
08/10/2011	370.35	372.56	359.72	366.61
08/11/2011	365.84	366.65	355.93	357.82
08/12/2011	361.34	361.61	346.92	350.61
08/15/2011	353.97	363.03	349.51	356.76
08/16/2011	353.9	362.96	349.44	356.7
08/17/2011	355.12	361.25	345.66	357.19
08/18/2011	358.36	362.42	351.52	352.42
08/19/2011	348.72	355.8	339.89	345.7
08/22/2011	344.4	355.39	343.41	353.86
08/23/2011	355.66	364.76	353.68	361.88
08/24/2011	360.44	364.18	356.2	358.36
08/25/2011	362.15	368.91	353.99	362.51
08/26/2011	360.8	367.92	356.25	359.22
08/29/2011	363.14	370.08	362.91	364.99
08/30/2011	366.74	375.26	361.38	364.63
09/01/2011	374.92	377.58	366.36	368.25
09/02/2011	374.85	377.51	366.29	368.19
09/05/2011	362.69	368.77	361.07	365.44
09/06/2011	363.23	365.84	352.19	358.86
09/07/2011	360.44	365.66	358.68	361.92
09/08/2011	361.92	364.31	357.01	359.99
09/09/2011	363.95	366.74	356.47	360.57
09/12/2011	357.78	358.5	344.71	347.64
09/13/2011	351.34	353.09	341.87	343.81
09/14/2011	345.12	346.02	335.66	340.03
09/15/2011	344.22	351.34	335.84	348.81
09/16/2011	350.34	351.25	343.9	347.64
09/19/2011	346.02	351.34	341.96	348.59
09/20/2011	350.34	353.68	347.64	352.69
09/21/2011	355.89	356.34	352.78	354.35
09/22/2011	350.25	350.25	331.65	335.93
09/23/2011	332.5	344.4	324.98	337.91
09/26/2011	339.49	347.24	331.6	343.23
09/27/2011	348.27	350.93	343.9	349.26
09/28/2011	351.25	351.25	339.67	341.74
09/29/2011	339.71	343.14	336.65	338.27
09/30/2011	339.58	350.07	334.98	340.61
10/03/2011	336.2	345.07	334.35	343.27
10/04/2011	341.06	345.21	329.21	333.31
10/05/2011	336.92	336.92	328.94	329.89
10/06/2011	334.55	338.78	313.82	319.77
10/07/2011	334.49	338.72	313.76	319.71
10/10/2011	317.18	331.6	309.57	327.59
10/11/2011	330.93	342.82	330.7	337.91
10/12/2011	338.81	340.57	333.54	336.29
10/13/2011	338.81	339.62	329.89	333.31
10/14/2011	330.88	346.83	330.88	345.7
10/17/2011	343.72	348.59	339.85	342.46
10/18/2011	337.5	341.92	334.62	337.1
10/19/2011	338.18	348.36	334.98	346.7
10/20/2011	343.32	353.18	342.42	351.47
10/21/2011	353.14	353.14	339.26	340.61
10/24/2011	346.38	346.74	339.76	345.12
10/25/2011	347.82	354.71	344.13	350.03
10/26/2011	352.33	355.93	352.33	354.17
10/27/2011	359.78	368.88	350.68	353.25
10/28/2011	359.72	368.82	350.61	353.18
10/31/2011	354.85	356.47	349.94	353.05
11/01/2011	348.54	356.83	348.54	355.53
11/02/2011	351.47	356.56	345.34	346.42
11/03/2011	345.52	355.75	345.16	354.49
11/04/2011	352.33	360.89	346.97	358
11/07/2011	357.8	362.58	356.13	357.93
11/08/2011	357.73	362.51	356.07	357.87
11/09/2011	356.47	362.69	354.13	356.16
11/10/2011	351.49	359.51	350.54	356.54
11/11/2011	351.43	359.45	350.48	356.47
11/14/2011	359.22	366.47	358.18	365.12
11/15/2011	364.94	368.1	360.53	361.88
11/16/2011	364.85	371.25	356.65	361.88
11/17/2011	362.6	368.37	353.9	356.52
11/18/2011	352.87	362.24	352.87	358.18
11/21/2011	346.02	356.65	345.12	350.03
11/22/2011	348.72	350.34	335.75	341.24
11/23/2011	337.01	337.01	319.71	328.72
11/24/2011	330.7	346.47	327.28	341.24
11/25/2011	338.77	344.4	333.85	338.04
11/28/2011	340.61	351.25	340.12	349.17
11/29/2011	352.15	353.36	331.69	336.74
11/30/2011	338.81	350.52	330.93	347.91
12/01/2011	354.04	356.52	337.77	341.6
12/02/2011	343.59	354.9	335.48	351.97
12/05/2011	353.32	358.45	347.51	351.88
12/06/2011	351.94	352.39	338.87	340.09
12/07/2011	351.88	352.33	338.81	340.03
12/08/2011	339.26	339.26	328.09	330.93
12/09/2011	328.36	329.71	316.87	323.22
12/12/2011	325.61	326.92	306.78	308.44
12/13/2011	306.01	316.1	303.62	311.64
12/14/2011	311.06	318.81	308.08	314.3
12/15/2011	304.57	308.35	299.16	303.35
12/16/2011	304.25	317.73	296.91	303.26
12/19/2011	300.96	309.44	289.48	303.13
12/20/2011	306.19	306.19	287.67	291.28
12/21/2011	299.16	311.01	295.29	307.72
12/22/2011	305.47	308.17	291.32	302.05
12/23/2011	302.77	304.43	295.24	297.95
12/26/2011	300.96	311.42	300.06	310.65
12/27/2011	310.97	313.54	306.55	310.61
12/28/2011	308.8	311.73	306.01	309.71
12/29/2011	309.07	316.1	303.04	307.23
12/30/2011	308.26	311.96	304.7	309.53

Menu

Create your free account now!

BHARTIARTL.NS: Bharti Airtel Limited Historical Data

2011 Historical Chart

Average

Low

High